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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,497 | 1,500 | 1,446 | 1,450 | -52 | -3.5% | 138,800 |
| 2017/09/01 | 1,509 | 1,509 | 1,499 | 1,502 | +3 | +0.2% | 106,600 |
| 2017/08/31 | 1,517 | 1,517 | 1,494 | 1,499 | -19 | -1.3% | 118,900 |
| 2017/08/30 | 1,513 | 1,527 | 1,498 | 1,518 | +13 | +0.9% | 140,900 |
| 2017/08/29 | 1,506 | 1,525 | 1,497 | 1,505 | -33 | -2.1% | 394,500 |
| 2017/08/28 | 1,515 | 1,541 | 1,501 | 1,538 | +8 | +0.5% | 894,400 |
| 2017/08/25 | 1,542 | 1,542 | 1,518 | 1,530 | -27 | -1.7% | 331,500 |
| 2017/08/24 | 1,559 | 1,563 | 1,545 | 1,557 | -10 | -0.6% | 277,300 |
| 2017/08/23 | 1,566 | 1,574 | 1,558 | 1,567 | +20 | +1.3% | 125,800 |
| 2017/08/22 | 1,578 | 1,584 | 1,544 | 1,547 | -26 | -1.7% | 166,700 |
| 2017/08/21 | 1,572 | 1,581 | 1,566 | 1,573 | -3 | -0.2% | 109,500 |
| 2017/08/18 | 1,569 | 1,581 | 1,563 | 1,576 | -2 | -0.1% | 111,800 |
| 2017/08/17 | 1,583 | 1,593 | 1,576 | 1,578 | -7 | -0.4% | 114,300 |
| 2017/08/16 | 1,567 | 1,593 | 1,567 | 1,585 | +18 | +1.1% | 140,200 |
| 2017/08/15 | 1,555 | 1,571 | 1,552 | 1,567 | +25 | +1.6% | 92,400 |
| 2017/08/14 | 1,561 | 1,568 | 1,540 | 1,542 | -38 | -2.4% | 149,400 |
| 2017/08/10 | 1,571 | 1,587 | 1,567 | 1,580 | +10 | +0.6% | 74,100 |
| 2017/08/09 | 1,582 | 1,589 | 1,562 | 1,570 | -14 | -0.9% | 108,800 |
| 2017/08/08 | 1,583 | 1,596 | 1,579 | 1,584 | -1 | -0.1% | 73,000 |
| 2017/08/07 | 1,583 | 1,588 | 1,576 | 1,585 | +5 | +0.3% | 66,800 |
| 2017/08/04 | 1,572 | 1,592 | 1,570 | 1,580 | -1 | -0.1% | 66,400 |
| 2017/08/03 | 1,566 | 1,584 | 1,566 | 1,581 | +17 | +1.1% | 71,400 |
| 2017/08/02 | 1,585 | 1,604 | 1,563 | 1,564 | -20 | -1.3% | 159,300 |
| 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 |
1951～
2000
件表示中 / 6956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 |
| ナレルＧ | 237,500円 | +18.7% | +5.3% | 4.84% | 8.92倍 | 1.49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 |
| アルトナー | 195,400円 | +3.3% | +0.9% | 4.30% | 16.30倍 | 4.41倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| アサンテ | 167,300円 | +6.3% | +12.8% | 3.71% | 19.94倍 | 1.68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 |
| ＭＩＣ | 285,900円 | +12.4% | +31.5% | 1.29% | 23.34倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム
