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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 1,469 | 1,477 | 1,456 | 1,468 | +16 | +1.1% | 51,900 |
| 2017/05/19 | 1,490 | 1,490 | 1,452 | 1,452 | -34 | -2.3% | 74,500 |
| 2017/05/18 | 1,448 | 1,491 | 1,447 | 1,486 | +24 | +1.6% | 116,800 |
| 2017/05/17 | 1,460 | 1,470 | 1,446 | 1,462 | +3 | +0.2% | 99,600 |
| 2017/05/16 | 1,480 | 1,496 | 1,458 | 1,459 | -19 | -1.3% | 96,500 |
| 2017/05/15 | 1,492 | 1,499 | 1,472 | 1,478 | -18 | -1.2% | 99,300 |
| 2017/05/12 | 1,490 | 1,515 | 1,484 | 1,496 | +12 | +0.8% | 119,000 |
| 2017/05/11 | 1,478 | 1,509 | 1,477 | 1,484 | -2 | -0.1% | 139,000 |
| 2017/05/10 | 1,448 | 1,490 | 1,444 | 1,486 | +37 | +2.6% | 129,600 |
| 2017/05/09 | 1,457 | 1,476 | 1,445 | 1,449 | -8 | -0.5% | 117,100 |
| 2017/05/08 | 1,440 | 1,462 | 1,440 | 1,457 | +29 | +2% | 137,600 |
| 2017/05/02 | 1,424 | 1,456 | 1,424 | 1,428 | +9 | +0.6% | 100,300 |
| 2017/05/01 | 1,447 | 1,452 | 1,411 | 1,419 | -34 | -2.3% | 114,700 |
| 2017/04/28 | 1,439 | 1,478 | 1,433 | 1,453 | +16 | +1.1% | 242,300 |
| 2017/04/27 | 1,388 | 1,437 | 1,388 | 1,437 | +37 | +2.6% | 226,000 |
| 2017/04/26 | 1,379 | 1,403 | 1,371 | 1,400 | +27 | +2% | 136,600 |
| 2017/04/25 | 1,366 | 1,383 | 1,355 | 1,373 | -2 | -0.1% | 76,300 |
| 2017/04/24 | 1,345 | 1,389 | 1,343 | 1,375 | +30 | +2.2% | 141,300 |
| 2017/04/21 | 1,353 | 1,380 | 1,342 | 1,345 | -8 | -0.6% | 133,300 |
| 2017/04/20 | 1,342 | 1,357 | 1,315 | 1,353 | +10 | +0.7% | 121,300 |
| 2017/04/19 | 1,310 | 1,359 | 1,308 | 1,343 | +36 | +2.8% | 191,000 |
| 2017/04/18 | 1,269 | 1,323 | 1,269 | 1,307 | +42 | +3.3% | 187,900 |
| 2017/04/17 | 1,226 | 1,265 | 1,222 | 1,265 | +39 | +3.2% | 121,100 |
| 2017/04/14 | 1,206 | 1,233 | 1,199 | 1,226 | +7 | +0.6% | 103,300 |
| 2017/04/13 | 1,200 | 1,228 | 1,183 | 1,219 | +61 | +5.3% | 182,800 |
| 2017/04/12 | 1,155 | 1,162 | 1,142 | 1,158 | ±0 | ±0% | 77,500 |
| 2017/04/11 | 1,170 | 1,173 | 1,158 | 1,158 | -28 | -2.4% | 74,000 |
| 2017/04/10 | 1,190 | 1,196 | 1,170 | 1,186 | -3 | -0.3% | 79,800 |
| 2017/04/07 | 1,189 | 1,202 | 1,185 | 1,189 | -1 | -0.1% | 59,200 |
| 2017/04/06 | 1,225 | 1,227 | 1,189 | 1,190 | -47 | -3.8% | 81,100 |
| 2017/04/05 | 1,232 | 1,246 | 1,230 | 1,237 | +19 | +1.6% | 61,100 |
| 2017/04/04 | 1,230 | 1,240 | 1,216 | 1,218 | -8 | -0.7% | 53,300 |
| 2017/04/03 | 1,228 | 1,234 | 1,218 | 1,226 | +4 | +0.3% | 66,300 |
| 2017/03/31 | 1,248 | 1,250 | 1,222 | 1,222 | -19 | -1.5% | 58,700 |
| 2017/03/30 | 1,257 | 1,257 | 1,240 | 1,241 | -21 | -1.7% | 52,700 |
| 2017/03/29 | 1,250 | 1,270 | 1,250 | 1,262 | +11 | +0.9% | 49,300 |
| 2017/03/28 | 1,248 | 1,267 | 1,242 | 1,251 | +7 | +0.6% | 94,600 |
| 2017/03/27 | 1,246 | 1,255 | 1,236 | 1,244 | -1 | -0.1% | 58,200 |
| 2017/03/24 | 1,235 | 1,250 | 1,235 | 1,245 | +13 | +1.1% | 40,800 |
| 2017/03/23 | 1,249 | 1,249 | 1,231 | 1,232 | -8 | -0.6% | 48,300 |
| 2017/03/22 | 1,241 | 1,255 | 1,240 | 1,240 | -12 | -1% | 54,500 |
| 2017/03/21 | 1,258 | 1,263 | 1,248 | 1,252 | -7 | -0.6% | 59,600 |
| 2017/03/17 | 1,258 | 1,268 | 1,237 | 1,259 | +4 | +0.3% | 95,700 |
| 2017/03/16 | 1,240 | 1,255 | 1,234 | 1,255 | +11 | +0.9% | 47,800 |
| 2017/03/15 | 1,243 | 1,252 | 1,242 | 1,244 | -6 | -0.5% | 35,900 |
| 2017/03/14 | 1,263 | 1,263 | 1,244 | 1,250 | -13 | -1% | 53,500 |
| 2017/03/13 | 1,260 | 1,272 | 1,260 | 1,263 | -2 | -0.2% | 48,700 |
| 2017/03/10 | 1,279 | 1,287 | 1,260 | 1,265 | +8 | +0.6% | 98,500 |
| 2017/03/09 | 1,232 | 1,257 | 1,229 | 1,257 | +28 | +2.3% | 109,700 |
| 2017/03/08 | 1,224 | 1,233 | 1,220 | 1,229 | +3 | +0.2% | 52,300 |
1951～
2000
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
