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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,055 | 1,056 | 1,020 | 1,020 | -43 | -4% | 220,200 |
| 2016/01/19 | 1,071 | 1,092 | 1,054 | 1,063 | -6 | -0.6% | 146,200 |
| 2016/01/18 | 1,046 | 1,083 | 1,029 | 1,069 | +19 | +1.8% | 296,700 |
| 2016/01/15 | 1,088 | 1,088 | 1,046 | 1,050 | -13 | -1.2% | 231,300 |
| 2016/01/14 | 1,127 | 1,128 | 1,053 | 1,063 | -71 | -6.3% | 328,600 |
| 2016/01/13 | 1,200 | 1,227 | 1,124 | 1,134 | -82 | -6.7% | 378,700 |
| 2016/01/12 | 1,265 | 1,285 | 1,212 | 1,216 | -72 | -5.6% | 166,900 |
| 2016/01/08 | 1,336 | 1,336 | 1,287 | 1,288 | -49 | -3.7% | 94,800 |
| 2016/01/07 | 1,350 | 1,360 | 1,332 | 1,337 | -16 | -1.2% | 51,800 |
| 2016/01/06 | 1,366 | 1,374 | 1,346 | 1,353 | -13 | -1% | 42,800 |
| 2016/01/05 | 1,370 | 1,378 | 1,358 | 1,366 | -5 | -0.4% | 38,900 |
| 2016/01/04 | 1,390 | 1,396 | 1,371 | 1,371 | -30 | -2.1% | 47,600 |
| 2015/12/30 | 1,385 | 1,401 | 1,381 | 1,401 | +18 | +1.3% | 44,200 |
| 2015/12/29 | 1,385 | 1,385 | 1,368 | 1,383 | +2 | +0.1% | 51,700 |
| 2015/12/28 | 1,361 | 1,383 | 1,355 | 1,381 | +20 | +1.5% | 48,800 |
| 2015/12/25 | 1,383 | 1,385 | 1,356 | 1,361 | -17 | -1.2% | 37,500 |
| 2015/12/24 | 1,400 | 1,404 | 1,378 | 1,378 | -18 | -1.3% | 42,700 |
| 2015/12/22 | 1,393 | 1,400 | 1,388 | 1,396 | +3 | +0.2% | 25,500 |
| 2015/12/21 | 1,403 | 1,409 | 1,385 | 1,393 | -8 | -0.6% | 71,300 |
| 2015/12/18 | 1,428 | 1,436 | 1,401 | 1,401 | -28 | -2% | 83,100 |
| 2015/12/17 | 1,428 | 1,434 | 1,414 | 1,429 | +26 | +1.9% | 95,900 |
| 2015/12/16 | 1,429 | 1,430 | 1,395 | 1,403 | -12 | -0.8% | 98,400 |
| 2015/12/15 | 1,423 | 1,437 | 1,412 | 1,415 | -8 | -0.6% | 113,300 |
| 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 |
2351～
2400
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
