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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,420 | 1,431 | 1,409 | 1,423 | -9 | -0.6% | 105,200 |
| 2015/12/11 | 1,400 | 1,437 | 1,400 | 1,432 | +13 | +0.9% | 113,800 |
| 2015/12/10 | 1,442 | 1,442 | 1,418 | 1,419 | -23 | -1.6% | 98,300 |
| 2015/12/09 | 1,425 | 1,442 | 1,411 | 1,442 | +11 | +0.8% | 86,300 |
| 2015/12/08 | 1,437 | 1,447 | 1,429 | 1,431 | -12 | -0.8% | 89,400 |
| 2015/12/07 | 1,432 | 1,448 | 1,432 | 1,443 | +19 | +1.3% | 71,100 |
| 2015/12/04 | 1,439 | 1,439 | 1,414 | 1,424 | -20 | -1.4% | 94,000 |
| 2015/12/03 | 1,436 | 1,444 | 1,435 | 1,444 | +8 | +0.6% | 60,900 |
| 2015/12/02 | 1,430 | 1,439 | 1,421 | 1,436 | +1 | +0.1% | 84,500 |
| 2015/12/01 | 1,400 | 1,435 | 1,400 | 1,435 | +36 | +2.6% | 99,700 |
| 2015/11/30 | 1,381 | 1,399 | 1,381 | 1,399 | +19 | +1.4% | 48,200 |
| 2015/11/27 | 1,404 | 1,407 | 1,377 | 1,380 | -26 | -1.8% | 94,700 |
| 2015/11/26 | 1,401 | 1,416 | 1,398 | 1,406 | -6 | -0.4% | 68,700 |
| 2015/11/25 | 1,431 | 1,431 | 1,409 | 1,412 | -23 | -1.6% | 70,000 |
| 2015/11/24 | 1,436 | 1,447 | 1,430 | 1,435 | -14 | -1% | 60,900 |
| 2015/11/20 | 1,438 | 1,449 | 1,438 | 1,449 | +11 | +0.8% | 69,800 |
| 2015/11/19 | 1,442 | 1,453 | 1,435 | 1,438 | +3 | +0.2% | 84,600 |
| 2015/11/18 | 1,448 | 1,455 | 1,435 | 1,435 | -16 | -1.1% | 108,600 |
| 2015/11/17 | 1,454 | 1,459 | 1,443 | 1,451 | -3 | -0.2% | 96,900 |
| 2015/11/16 | 1,445 | 1,454 | 1,437 | 1,454 | ±0 | ±0% | 55,200 |
| 2015/11/13 | 1,455 | 1,458 | 1,447 | 1,454 | -3 | -0.2% | 86,300 |
| 2015/11/12 | 1,450 | 1,462 | 1,449 | 1,457 | -1 | -0.1% | 69,500 |
| 2015/11/11 | 1,450 | 1,461 | 1,447 | 1,458 | +8 | +0.6% | 61,500 |
| 2015/11/10 | 1,455 | 1,464 | 1,448 | 1,450 | -11 | -0.8% | 72,500 |
| 2015/11/09 | 1,448 | 1,465 | 1,443 | 1,461 | +12 | +0.8% | 130,700 |
| 2015/11/06 | 1,429 | 1,450 | 1,429 | 1,449 | +20 | +1.4% | 103,200 |
| 2015/11/05 | 1,435 | 1,444 | 1,428 | 1,429 | -7 | -0.5% | 106,900 |
| 2015/11/04 | 1,442 | 1,449 | 1,429 | 1,436 | +9 | +0.6% | 108,000 |
| 2015/11/02 | 1,425 | 1,435 | 1,421 | 1,427 | -11 | -0.8% | 81,100 |
| 2015/10/30 | 1,429 | 1,444 | 1,427 | 1,438 | +4 | +0.3% | 109,500 |
| 2015/10/29 | 1,424 | 1,438 | 1,415 | 1,434 | +8 | +0.6% | 211,500 |
| 2015/10/28 | 1,415 | 1,438 | 1,415 | 1,426 | +11 | +0.8% | 192,900 |
| 2015/10/27 | 1,420 | 1,439 | 1,415 | 1,415 | -30 | -2.1% | 225,300 |
| 2015/10/26 | 1,441 | 1,454 | 1,441 | 1,445 | +5 | +0.3% | 67,900 |
| 2015/10/23 | 1,449 | 1,457 | 1,436 | 1,440 | +4 | +0.3% | 131,300 |
| 2015/10/22 | 1,437 | 1,450 | 1,431 | 1,436 | -1 | -0.1% | 100,500 |
| 2015/10/21 | 1,422 | 1,450 | 1,413 | 1,437 | +6 | +0.4% | 123,800 |
| 2015/10/20 | 1,435 | 1,454 | 1,417 | 1,431 | -10 | -0.7% | 157,400 |
| 2015/10/19 | 1,442 | 1,448 | 1,433 | 1,441 | -3 | -0.2% | 105,500 |
| 2015/10/16 | 1,439 | 1,457 | 1,437 | 1,444 | +9 | +0.6% | 188,300 |
| 2015/10/15 | 1,412 | 1,438 | 1,412 | 1,435 | +24 | +1.7% | 239,000 |
| 2015/10/14 | 1,407 | 1,436 | 1,405 | 1,411 | -15 | -1.1% | 347,300 |
| 2015/10/13 | 1,387 | 1,433 | 1,363 | 1,426 | +136 | +10.5% | 903,200 |
| 2015/10/09 | 1,269 | 1,293 | 1,263 | 1,290 | +21 | +1.7% | 44,300 |
| 2015/10/08 | 1,266 | 1,273 | 1,254 | 1,269 | -6 | -0.5% | 90,600 |
| 2015/10/07 | 1,287 | 1,290 | 1,255 | 1,275 | -9 | -0.7% | 83,700 |
| 2015/10/06 | 1,299 | 1,304 | 1,282 | 1,284 | -15 | -1.2% | 76,900 |
| 2015/10/05 | 1,295 | 1,304 | 1,284 | 1,299 | +14 | +1.1% | 76,700 |
| 2015/10/02 | 1,284 | 1,289 | 1,266 | 1,285 | -1 | -0.1% | 164,900 |
| 2015/10/01 | 1,309 | 1,314 | 1,278 | 1,286 | -23 | -1.8% | 136,400 |
2301～
2350
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
