明光ネットワークジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 1,261 | 1,281 | 1,252 | 1,276 | +34 | +2.7% | 93,000 |
| 2018/06/28 | 1,232 | 1,247 | 1,228 | 1,242 | +11 | +0.9% | 61,400 |
| 2018/06/27 | 1,210 | 1,234 | 1,210 | 1,231 | +27 | +2.2% | 56,900 |
| 2018/06/26 | 1,203 | 1,204 | 1,193 | 1,204 | -2 | -0.2% | 94,600 |
| 2018/06/25 | 1,225 | 1,225 | 1,200 | 1,206 | -7 | -0.6% | 82,300 |
| 2018/06/22 | 1,225 | 1,234 | 1,212 | 1,213 | -12 | -1% | 96,200 |
| 2018/06/21 | 1,234 | 1,238 | 1,225 | 1,225 | -11 | -0.9% | 58,000 |
| 2018/06/20 | 1,241 | 1,241 | 1,215 | 1,236 | +12 | +1% | 56,000 |
| 2018/06/19 | 1,243 | 1,243 | 1,222 | 1,224 | -23 | -1.8% | 96,200 |
| 2018/06/18 | 1,276 | 1,278 | 1,247 | 1,247 | -23 | -1.8% | 97,300 |
| 2018/06/15 | 1,301 | 1,302 | 1,269 | 1,270 | -29 | -2.2% | 99,600 |
| 2018/06/14 | 1,318 | 1,318 | 1,296 | 1,299 | -19 | -1.4% | 56,300 |
| 2018/06/13 | 1,319 | 1,328 | 1,316 | 1,318 | -1 | -0.1% | 42,400 |
| 2018/06/12 | 1,311 | 1,319 | 1,306 | 1,319 | +9 | +0.7% | 49,200 |
| 2018/06/11 | 1,315 | 1,321 | 1,308 | 1,310 | -3 | -0.2% | 38,100 |
| 2018/06/08 | 1,299 | 1,317 | 1,299 | 1,313 | +2 | +0.2% | 67,400 |
| 2018/06/07 | 1,310 | 1,317 | 1,307 | 1,311 | +1 | +0.1% | 46,800 |
| 2018/06/06 | 1,300 | 1,314 | 1,288 | 1,310 | +10 | +0.8% | 59,000 |
| 2018/06/05 | 1,292 | 1,300 | 1,286 | 1,300 | ±0 | ±0% | 33,000 |
| 2018/06/04 | 1,281 | 1,300 | 1,279 | 1,300 | +21 | +1.6% | 74,900 |
| 2018/06/01 | 1,278 | 1,286 | 1,271 | 1,279 | +1 | +0.1% | 57,800 |
| 2018/05/31 | 1,269 | 1,278 | 1,262 | 1,278 | +11 | +0.9% | 67,600 |
| 2018/05/30 | 1,260 | 1,267 | 1,253 | 1,267 | -6 | -0.5% | 43,700 |
| 2018/05/29 | 1,270 | 1,274 | 1,260 | 1,273 | +11 | +0.9% | 41,800 |
| 2018/05/28 | 1,265 | 1,266 | 1,256 | 1,262 | +2 | +0.2% | 33,200 |
| 2018/05/25 | 1,273 | 1,273 | 1,258 | 1,260 | -6 | -0.5% | 69,400 |
| 2018/05/24 | 1,270 | 1,273 | 1,264 | 1,266 | -3 | -0.2% | 58,000 |
| 2018/05/23 | 1,255 | 1,269 | 1,241 | 1,269 | +15 | +1.2% | 97,200 |
| 2018/05/22 | 1,247 | 1,259 | 1,241 | 1,254 | +9 | +0.7% | 59,900 |
| 2018/05/21 | 1,239 | 1,246 | 1,237 | 1,245 | +6 | +0.5% | 50,500 |
| 2018/05/18 | 1,254 | 1,254 | 1,233 | 1,239 | -15 | -1.2% | 92,000 |
| 2018/05/17 | 1,238 | 1,255 | 1,237 | 1,254 | +18 | +1.5% | 59,500 |
| 2018/05/16 | 1,238 | 1,241 | 1,232 | 1,236 | -4 | -0.3% | 60,500 |
| 2018/05/15 | 1,250 | 1,251 | 1,236 | 1,240 | -7 | -0.6% | 72,900 |
| 2018/05/14 | 1,248 | 1,255 | 1,241 | 1,247 | +7 | +0.6% | 63,400 |
| 2018/05/11 | 1,240 | 1,244 | 1,233 | 1,240 | +2 | +0.2% | 51,100 |
| 2018/05/10 | 1,264 | 1,265 | 1,237 | 1,238 | -26 | -2.1% | 96,200 |
| 2018/05/09 | 1,285 | 1,285 | 1,262 | 1,264 | -18 | -1.4% | 90,200 |
| 2018/05/08 | 1,267 | 1,295 | 1,266 | 1,282 | +18 | +1.4% | 115,600 |
| 2018/05/07 | 1,250 | 1,267 | 1,250 | 1,264 | +19 | +1.5% | 70,100 |
| 2018/05/02 | 1,238 | 1,249 | 1,238 | 1,245 | +5 | +0.4% | 65,500 |
| 2018/05/01 | 1,241 | 1,247 | 1,235 | 1,240 | -1 | -0.1% | 86,500 |
| 2018/04/27 | 1,242 | 1,247 | 1,237 | 1,241 | -1 | -0.1% | 61,000 |
| 2018/04/26 | 1,237 | 1,242 | 1,222 | 1,242 | +8 | +0.6% | 79,900 |
| 2018/04/25 | 1,225 | 1,238 | 1,221 | 1,234 | +8 | +0.7% | 77,400 |
| 2018/04/24 | 1,228 | 1,229 | 1,223 | 1,226 | -2 | -0.2% | 74,300 |
| 2018/04/23 | 1,231 | 1,237 | 1,222 | 1,228 | +1 | +0.1% | 55,400 |
| 2018/04/20 | 1,208 | 1,235 | 1,208 | 1,227 | +27 | +2.3% | 130,800 |
| 2018/04/19 | 1,190 | 1,205 | 1,190 | 1,200 | +13 | +1.1% | 118,100 |
| 2018/04/18 | 1,184 | 1,192 | 1,172 | 1,187 | +1 | +0.1% | 161,800 |
1751～
1800
件表示中 / 6957件
類似銘柄と比較する
現在ご覧いただいている「明光ネット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 明光ネット | 74,500円 | +8.5% | +35.0% | 3.49% | 14.25倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| アサンテ | 168,200円 | +6.3% | +12.8% | 3.69% | 20.05倍 | 1.69倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ナレルＧ | 237,000円 | +18.7% | +5.3% | 4.85% | 8.90倍 | 1.48倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ＭＩＣ | 281,400円 | +12.4% | +31.5% | 1.31% | 22.98倍 | 2.42倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| セントケアＨＤ | 79,700円 | +4.1% | -17.8% | 3.89% | 14.71倍 | 1.17倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
