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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 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 |
| 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 |
1951～
2000
件表示中 / 6926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 | 75,100円 | +8.5% | +35.0% | 3.46% | 14.37倍 | 1.57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 |
| エアトリ | 93,900円 | +5.4% | -0.5% | 1.06% | 17.53倍 | 1.48倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| デジタルＨＤ | 120,100円 | -13.3% | +96.1% | 3.83% | 9.53倍 | 0.68倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| セラク | 150,900円 | +10.3% | +10.1% | 0.87% | 11.74倍 | 2.41倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| アルトナー | 194,400円 | +3.3% | +0.9% | 4.32% | 16.21倍 | 4.39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 |
市場注目の銘柄
チャート関連のコラム
