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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,130 | 1,130 | 1,111 | 1,120 | -12 | -1.1% | 127,200 |
| 2016/07/12 | 1,121 | 1,138 | 1,121 | 1,132 | -3 | -0.3% | 116,900 |
| 2016/07/11 | 1,150 | 1,159 | 1,122 | 1,135 | -126 | -10% | 225,800 |
| 2016/07/08 | 1,284 | 1,284 | 1,259 | 1,261 | -22 | -1.7% | 24,600 |
| 2016/07/07 | 1,268 | 1,283 | 1,266 | 1,283 | +9 | +0.7% | 29,600 |
| 2016/07/06 | 1,269 | 1,277 | 1,249 | 1,274 | -4 | -0.3% | 31,000 |
| 2016/07/05 | 1,281 | 1,281 | 1,268 | 1,278 | -3 | -0.2% | 19,600 |
| 2016/07/04 | 1,245 | 1,286 | 1,245 | 1,281 | +38 | +3.1% | 67,400 |
| 2016/07/01 | 1,251 | 1,269 | 1,243 | 1,243 | -4 | -0.3% | 53,800 |
| 2016/06/30 | 1,262 | 1,265 | 1,245 | 1,247 | -4 | -0.3% | 26,300 |
| 2016/06/29 | 1,249 | 1,262 | 1,240 | 1,251 | +12 | +1% | 31,400 |
| 2016/06/28 | 1,219 | 1,255 | 1,210 | 1,239 | +12 | +1% | 50,500 |
| 2016/06/27 | 1,207 | 1,236 | 1,207 | 1,227 | +29 | +2.4% | 36,700 |
| 2016/06/24 | 1,250 | 1,254 | 1,174 | 1,198 | -33 | -2.7% | 77,900 |
| 2016/06/23 | 1,210 | 1,231 | 1,204 | 1,231 | +8 | +0.7% | 30,700 |
| 2016/06/22 | 1,248 | 1,248 | 1,210 | 1,223 | -28 | -2.2% | 53,100 |
| 2016/06/21 | 1,245 | 1,256 | 1,240 | 1,251 | +6 | +0.5% | 28,600 |
| 2016/06/20 | 1,241 | 1,258 | 1,238 | 1,245 | +9 | +0.7% | 20,800 |
| 2016/06/17 | 1,235 | 1,247 | 1,230 | 1,236 | +6 | +0.5% | 23,400 |
| 2016/06/16 | 1,251 | 1,264 | 1,224 | 1,230 | -21 | -1.7% | 38,400 |
| 2016/06/15 | 1,253 | 1,264 | 1,247 | 1,251 | -8 | -0.6% | 30,100 |
| 2016/06/14 | 1,255 | 1,266 | 1,252 | 1,259 | -7 | -0.6% | 28,300 |
| 2016/06/13 | 1,284 | 1,284 | 1,261 | 1,266 | -30 | -2.3% | 38,300 |
| 2016/06/10 | 1,299 | 1,300 | 1,285 | 1,296 | +7 | +0.5% | 56,400 |
| 2016/06/09 | 1,287 | 1,292 | 1,281 | 1,289 | -1 | -0.1% | 19,700 |
| 2016/06/08 | 1,280 | 1,290 | 1,276 | 1,290 | +13 | +1% | 20,200 |
| 2016/06/07 | 1,279 | 1,280 | 1,266 | 1,277 | -4 | -0.3% | 18,700 |
| 2016/06/06 | 1,264 | 1,282 | 1,264 | 1,281 | +7 | +0.5% | 28,400 |
| 2016/06/03 | 1,248 | 1,277 | 1,244 | 1,274 | +18 | +1.4% | 33,300 |
| 2016/06/02 | 1,262 | 1,265 | 1,241 | 1,256 | -18 | -1.4% | 41,100 |
| 2016/06/01 | 1,287 | 1,287 | 1,270 | 1,274 | -11 | -0.9% | 27,800 |
| 2016/05/31 | 1,277 | 1,287 | 1,267 | 1,285 | +9 | +0.7% | 52,300 |
| 2016/05/30 | 1,260 | 1,276 | 1,250 | 1,276 | +16 | +1.3% | 25,200 |
| 2016/05/27 | 1,254 | 1,266 | 1,254 | 1,260 | +5 | +0.4% | 18,600 |
| 2016/05/26 | 1,250 | 1,260 | 1,250 | 1,255 | +6 | +0.5% | 28,900 |
| 2016/05/25 | 1,249 | 1,250 | 1,244 | 1,249 | +14 | +1.1% | 25,700 |
| 2016/05/24 | 1,240 | 1,246 | 1,235 | 1,235 | -10 | -0.8% | 20,800 |
| 2016/05/23 | 1,235 | 1,247 | 1,223 | 1,245 | +9 | +0.7% | 35,000 |
| 2016/05/20 | 1,237 | 1,239 | 1,230 | 1,236 | -7 | -0.6% | 21,400 |
| 2016/05/19 | 1,231 | 1,247 | 1,224 | 1,243 | +21 | +1.7% | 41,100 |
| 2016/05/18 | 1,218 | 1,226 | 1,211 | 1,222 | +7 | +0.6% | 26,900 |
| 2016/05/17 | 1,204 | 1,221 | 1,202 | 1,215 | +26 | +2.2% | 36,700 |
| 2016/05/16 | 1,203 | 1,210 | 1,181 | 1,189 | -14 | -1.2% | 54,200 |
| 2016/05/13 | 1,224 | 1,227 | 1,203 | 1,203 | -20 | -1.6% | 27,900 |
| 2016/05/12 | 1,210 | 1,235 | 1,205 | 1,223 | +6 | +0.5% | 34,600 |
| 2016/05/11 | 1,228 | 1,233 | 1,214 | 1,217 | -5 | -0.4% | 28,600 |
| 2016/05/10 | 1,197 | 1,230 | 1,197 | 1,222 | +22 | +1.8% | 51,000 |
| 2016/05/09 | 1,190 | 1,203 | 1,177 | 1,200 | +11 | +0.9% | 63,100 |
| 2016/05/06 | 1,185 | 1,193 | 1,184 | 1,189 | +4 | +0.3% | 37,400 |
| 2016/05/02 | 1,185 | 1,189 | 1,170 | 1,185 | -18 | -1.5% | 80,300 |
2201～
2250
件表示中 / 6925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 | 75,500円 | +8.5% | +35.0% | 3.44% | 14.45倍 | 1.58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 |
| 楽 待 | 100,600円 | +32.0% | +41.4% | 0.99% | 18.46倍 | 3.72倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| エアトリ | 94,000円 | +5.4% | -0.5% | 1.06% | 17.54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 |
| アルトナー | 194,600円 | +3.3% | +0.9% | 4.32% | 16.23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 |
| デジタルＨＤ | 119,900円 | -13.3% | +96.1% | 3.84% | 9.51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 |
市場注目の銘柄
チャート関連のコラム
