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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 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 |
2001～
2050
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
