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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,349 | 1,362 | 1,342 | 1,354 | +4 | +0.3% | 63,900 |
| 2017/12/25 | 1,345 | 1,353 | 1,342 | 1,350 | +10 | +0.7% | 70,600 |
| 2017/12/22 | 1,339 | 1,340 | 1,332 | 1,340 | +1 | +0.1% | 53,900 |
| 2017/12/21 | 1,309 | 1,339 | 1,308 | 1,339 | +27 | +2.1% | 75,800 |
| 2017/12/20 | 1,317 | 1,328 | 1,310 | 1,312 | -5 | -0.4% | 98,900 |
| 2017/12/19 | 1,332 | 1,340 | 1,315 | 1,317 | -10 | -0.8% | 109,700 |
| 2017/12/18 | 1,355 | 1,367 | 1,325 | 1,327 | -29 | -2.1% | 127,200 |
| 2017/12/15 | 1,343 | 1,357 | 1,330 | 1,356 | +12 | +0.9% | 139,500 |
| 2017/12/14 | 1,345 | 1,369 | 1,337 | 1,344 | -1 | -0.1% | 108,600 |
| 2017/12/13 | 1,336 | 1,345 | 1,331 | 1,345 | +9 | +0.7% | 69,500 |
| 2017/12/12 | 1,344 | 1,363 | 1,334 | 1,336 | -8 | -0.6% | 91,400 |
| 2017/12/11 | 1,335 | 1,345 | 1,334 | 1,344 | +7 | +0.5% | 76,300 |
| 2017/12/08 | 1,317 | 1,338 | 1,317 | 1,337 | -16 | -1.2% | 171,400 |
| 2017/12/07 | 1,348 | 1,362 | 1,340 | 1,353 | +14 | +1% | 120,200 |
| 2017/12/06 | 1,340 | 1,366 | 1,331 | 1,339 | -10 | -0.7% | 99,000 |
| 2017/12/05 | 1,335 | 1,349 | 1,319 | 1,349 | +3 | +0.2% | 80,800 |
| 2017/12/04 | 1,346 | 1,368 | 1,344 | 1,346 | +3 | +0.2% | 129,000 |
| 2017/12/01 | 1,349 | 1,351 | 1,338 | 1,343 | -8 | -0.6% | 62,600 |
| 2017/11/30 | 1,326 | 1,352 | 1,311 | 1,351 | +25 | +1.9% | 176,500 |
| 2017/11/29 | 1,325 | 1,332 | 1,319 | 1,326 | +6 | +0.5% | 44,300 |
| 2017/11/28 | 1,316 | 1,320 | 1,305 | 1,320 | +6 | +0.5% | 46,700 |
| 2017/11/27 | 1,340 | 1,340 | 1,312 | 1,314 | -24 | -1.8% | 89,100 |
| 2017/11/24 | 1,324 | 1,338 | 1,319 | 1,338 | +16 | +1.2% | 94,500 |
| 2017/11/22 | 1,315 | 1,322 | 1,303 | 1,322 | +11 | +0.8% | 107,800 |
| 2017/11/21 | 1,296 | 1,314 | 1,292 | 1,311 | +20 | +1.5% | 113,300 |
| 2017/11/20 | 1,282 | 1,293 | 1,275 | 1,291 | +6 | +0.5% | 80,300 |
| 2017/11/17 | 1,274 | 1,288 | 1,269 | 1,285 | +20 | +1.6% | 133,000 |
| 2017/11/16 | 1,239 | 1,271 | 1,225 | 1,265 | +23 | +1.9% | 144,000 |
| 2017/11/15 | 1,290 | 1,290 | 1,237 | 1,242 | -54 | -4.2% | 254,800 |
| 2017/11/14 | 1,290 | 1,300 | 1,286 | 1,296 | +9 | +0.7% | 99,800 |
| 2017/11/13 | 1,306 | 1,308 | 1,285 | 1,287 | -19 | -1.5% | 106,000 |
| 2017/11/10 | 1,285 | 1,306 | 1,285 | 1,306 | +15 | +1.2% | 137,800 |
| 2017/11/09 | 1,307 | 1,310 | 1,281 | 1,291 | -11 | -0.8% | 186,800 |
| 2017/11/08 | 1,277 | 1,304 | 1,272 | 1,302 | +24 | +1.9% | 192,000 |
| 2017/11/07 | 1,284 | 1,286 | 1,275 | 1,278 | -8 | -0.6% | 190,100 |
| 2017/11/06 | 1,291 | 1,293 | 1,279 | 1,286 | -17 | -1.3% | 258,200 |
| 2017/11/02 | 1,301 | 1,315 | 1,292 | 1,303 | -6 | -0.5% | 237,200 |
| 2017/11/01 | 1,316 | 1,316 | 1,302 | 1,309 | -5 | -0.4% | 166,700 |
| 2017/10/31 | 1,286 | 1,315 | 1,286 | 1,314 | +32 | +2.5% | 181,900 |
| 2017/10/30 | 1,287 | 1,288 | 1,273 | 1,282 | -6 | -0.5% | 252,000 |
| 2017/10/27 | 1,310 | 1,319 | 1,282 | 1,288 | -22 | -1.7% | 358,600 |
| 2017/10/26 | 1,321 | 1,321 | 1,306 | 1,310 | -24 | -1.8% | 252,800 |
| 2017/10/25 | 1,350 | 1,361 | 1,333 | 1,334 | -15 | -1.1% | 274,200 |
| 2017/10/24 | 1,351 | 1,356 | 1,342 | 1,349 | -5 | -0.4% | 196,500 |
| 2017/10/23 | 1,355 | 1,367 | 1,334 | 1,354 | +8 | +0.6% | 204,400 |
| 2017/10/20 | 1,330 | 1,347 | 1,328 | 1,346 | +17 | +1.3% | 159,200 |
| 2017/10/19 | 1,324 | 1,343 | 1,324 | 1,329 | +16 | +1.2% | 182,700 |
| 2017/10/18 | 1,308 | 1,320 | 1,301 | 1,313 | +5 | +0.4% | 221,000 |
| 2017/10/17 | 1,320 | 1,348 | 1,304 | 1,308 | -12 | -0.9% | 279,000 |
| 2017/10/16 | 1,366 | 1,366 | 1,316 | 1,320 | -48 | -3.5% | 580,100 |
1801～
1850
件表示中 / 6883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 | 71,600円 | +8.5% | +35.0% | 3.63% | 21.27倍 | 1.50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 |
| サンウェルズ | 57,000円 | +17.4% | - | 0.00% | - | 2.15倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| スプリックス | 110,900円 | +6.7% | +41.1% | 3.43% | 23.00倍 | 1.97倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| アサンテ | 160,500円 | +6.3% | +12.8% | 3.86% | 19.11倍 | 1.61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 |
| アゴーラＨＧ | 6,800円 | +9.8% | +162.1% | 0.00% | 49.28倍 | 4.66倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
