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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 1,573 | 1,586 | 1,569 | 1,584 | +10 | +0.6% | 75,600 |
| 2017/07/31 | 1,589 | 1,591 | 1,570 | 1,574 | -15 | -0.9% | 126,800 |
| 2017/07/28 | 1,569 | 1,597 | 1,569 | 1,589 | +24 | +1.5% | 114,300 |
| 2017/07/27 | 1,628 | 1,631 | 1,565 | 1,565 | -64 | -3.9% | 233,300 |
| 2017/07/26 | 1,600 | 1,641 | 1,600 | 1,629 | +29 | +1.8% | 160,400 |
| 2017/07/25 | 1,650 | 1,657 | 1,591 | 1,600 | -38 | -2.3% | 192,900 |
| 2017/07/24 | 1,638 | 1,653 | 1,625 | 1,638 | -11 | -0.7% | 181,700 |
| 2017/07/21 | 1,600 | 1,649 | 1,596 | 1,649 | +56 | +3.5% | 159,100 |
| 2017/07/20 | 1,569 | 1,608 | 1,567 | 1,593 | +35 | +2.2% | 169,000 |
| 2017/07/19 | 1,529 | 1,581 | 1,529 | 1,558 | +13 | +0.8% | 156,000 |
| 2017/07/18 | 1,515 | 1,564 | 1,515 | 1,545 | +38 | +2.5% | 210,800 |
| 2017/07/14 | 1,529 | 1,537 | 1,507 | 1,507 | -12 | -0.8% | 90,700 |
| 2017/07/13 | 1,516 | 1,551 | 1,514 | 1,519 | +18 | +1.2% | 158,300 |
| 2017/07/12 | 1,501 | 1,559 | 1,488 | 1,501 | +21 | +1.4% | 249,300 |
| 2017/07/11 | 1,469 | 1,488 | 1,464 | 1,480 | +11 | +0.7% | 53,100 |
| 2017/07/10 | 1,457 | 1,475 | 1,449 | 1,469 | +20 | +1.4% | 74,300 |
| 2017/07/07 | 1,467 | 1,468 | 1,446 | 1,449 | -31 | -2.1% | 103,700 |
| 2017/07/06 | 1,474 | 1,481 | 1,467 | 1,480 | +6 | +0.4% | 54,800 |
| 2017/07/05 | 1,480 | 1,484 | 1,463 | 1,474 | -5 | -0.3% | 54,400 |
| 2017/07/04 | 1,505 | 1,506 | 1,473 | 1,479 | -22 | -1.5% | 58,300 |
| 2017/07/03 | 1,500 | 1,511 | 1,498 | 1,501 | +3 | +0.2% | 72,700 |
| 2017/06/30 | 1,488 | 1,498 | 1,471 | 1,498 | +3 | +0.2% | 83,700 |
| 2017/06/29 | 1,474 | 1,495 | 1,474 | 1,495 | +22 | +1.5% | 58,100 |
| 2017/06/28 | 1,478 | 1,479 | 1,466 | 1,473 | -5 | -0.3% | 46,200 |
| 2017/06/27 | 1,489 | 1,489 | 1,475 | 1,478 | -6 | -0.4% | 36,200 |
| 2017/06/26 | 1,480 | 1,488 | 1,473 | 1,484 | +12 | +0.8% | 44,500 |
| 2017/06/23 | 1,483 | 1,483 | 1,459 | 1,472 | +1 | +0.1% | 53,700 |
| 2017/06/22 | 1,477 | 1,483 | 1,465 | 1,471 | +4 | +0.3% | 38,500 |
| 2017/06/21 | 1,464 | 1,479 | 1,460 | 1,467 | +5 | +0.3% | 41,600 |
| 2017/06/20 | 1,482 | 1,488 | 1,462 | 1,462 | -11 | -0.7% | 66,400 |
| 2017/06/19 | 1,455 | 1,475 | 1,454 | 1,473 | +28 | +1.9% | 55,800 |
| 2017/06/16 | 1,434 | 1,455 | 1,434 | 1,445 | +9 | +0.6% | 66,300 |
| 2017/06/15 | 1,433 | 1,449 | 1,431 | 1,436 | +5 | +0.3% | 59,800 |
| 2017/06/14 | 1,447 | 1,447 | 1,430 | 1,431 | -11 | -0.8% | 47,700 |
| 2017/06/13 | 1,414 | 1,446 | 1,406 | 1,442 | +22 | +1.5% | 71,800 |
| 2017/06/12 | 1,410 | 1,420 | 1,393 | 1,420 | +6 | +0.4% | 54,200 |
| 2017/06/09 | 1,423 | 1,423 | 1,407 | 1,414 | -11 | -0.8% | 54,600 |
| 2017/06/08 | 1,440 | 1,440 | 1,425 | 1,425 | -9 | -0.6% | 42,900 |
| 2017/06/07 | 1,439 | 1,441 | 1,426 | 1,434 | -7 | -0.5% | 42,500 |
| 2017/06/06 | 1,458 | 1,458 | 1,430 | 1,441 | -13 | -0.9% | 73,100 |
| 2017/06/05 | 1,435 | 1,458 | 1,422 | 1,454 | +19 | +1.3% | 119,500 |
| 2017/06/02 | 1,410 | 1,438 | 1,401 | 1,435 | +31 | +2.2% | 138,300 |
| 2017/06/01 | 1,377 | 1,405 | 1,377 | 1,404 | +30 | +2.2% | 89,000 |
| 2017/05/31 | 1,366 | 1,392 | 1,366 | 1,374 | +8 | +0.6% | 113,400 |
| 2017/05/30 | 1,384 | 1,385 | 1,353 | 1,366 | -28 | -2% | 167,100 |
| 2017/05/29 | 1,401 | 1,407 | 1,380 | 1,394 | -19 | -1.3% | 123,100 |
| 2017/05/26 | 1,438 | 1,440 | 1,405 | 1,413 | -22 | -1.5% | 132,600 |
| 2017/05/25 | 1,468 | 1,474 | 1,434 | 1,435 | -32 | -2.2% | 111,900 |
| 2017/05/24 | 1,472 | 1,475 | 1,460 | 1,467 | +5 | +0.3% | 78,400 |
| 2017/05/23 | 1,480 | 1,484 | 1,460 | 1,462 | -6 | -0.4% | 65,700 |
1901～
1950
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
