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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 1,294 | 1,319 | 1,286 | 1,309 | +27 | +2.1% | 239,900 |
| 2015/09/29 | 1,303 | 1,305 | 1,274 | 1,282 | -35 | -2.7% | 188,200 |
| 2015/09/28 | 1,297 | 1,323 | 1,281 | 1,317 | +26 | +2% | 165,900 |
| 2015/09/25 | 1,250 | 1,291 | 1,248 | 1,291 | +69 | +5.6% | 291,100 |
| 2015/09/24 | 1,228 | 1,244 | 1,217 | 1,222 | -28 | -2.2% | 189,000 |
| 2015/09/18 | 1,209 | 1,250 | 1,205 | 1,250 | +26 | +2.1% | 163,700 |
| 2015/09/17 | 1,221 | 1,227 | 1,201 | 1,224 | +10 | +0.8% | 86,100 |
| 2015/09/16 | 1,246 | 1,246 | 1,211 | 1,214 | -18 | -1.5% | 98,400 |
| 2015/09/15 | 1,230 | 1,248 | 1,219 | 1,232 | +7 | +0.6% | 115,500 |
| 2015/09/14 | 1,202 | 1,229 | 1,202 | 1,225 | +24 | +2% | 112,600 |
| 2015/09/11 | 1,184 | 1,210 | 1,179 | 1,201 | +9 | +0.8% | 157,000 |
| 2015/09/10 | 1,190 | 1,199 | 1,174 | 1,192 | -12 | -1% | 85,200 |
| 2015/09/09 | 1,184 | 1,204 | 1,180 | 1,204 | +37 | +3.2% | 162,200 |
| 2015/09/08 | 1,164 | 1,181 | 1,164 | 1,167 | -9 | -0.8% | 143,300 |
| 2015/09/07 | 1,158 | 1,191 | 1,151 | 1,176 | +7 | +0.6% | 136,400 |
| 2015/09/04 | 1,188 | 1,204 | 1,158 | 1,169 | -19 | -1.6% | 177,400 |
| 2015/09/03 | 1,212 | 1,222 | 1,185 | 1,188 | -17 | -1.4% | 168,000 |
| 2015/09/02 | 1,201 | 1,233 | 1,201 | 1,205 | -25 | -2% | 124,600 |
| 2015/09/01 | 1,269 | 1,277 | 1,230 | 1,230 | -43 | -3.4% | 172,900 |
| 2015/08/31 | 1,267 | 1,288 | 1,264 | 1,273 | +8 | +0.6% | 139,200 |
| 2015/08/28 | 1,243 | 1,270 | 1,236 | 1,265 | +28 | +2.3% | 267,100 |
| 2015/08/27 | 1,280 | 1,283 | 1,235 | 1,237 | -63 | -4.8% | 560,300 |
| 2015/08/26 | 1,291 | 1,305 | 1,275 | 1,300 | +18 | +1.4% | 736,500 |
| 2015/08/25 | 1,252 | 1,330 | 1,225 | 1,282 | -19 | -1.5% | 377,300 |
| 2015/08/24 | 1,348 | 1,358 | 1,301 | 1,301 | -74 | -5.4% | 361,000 |
| 2015/08/21 | 1,391 | 1,393 | 1,373 | 1,375 | -31 | -2.2% | 271,200 |
| 2015/08/20 | 1,407 | 1,413 | 1,398 | 1,406 | -2 | -0.1% | 236,600 |
| 2015/08/19 | 1,415 | 1,422 | 1,404 | 1,408 | -12 | -0.8% | 172,300 |
| 2015/08/18 | 1,409 | 1,428 | 1,409 | 1,420 | +8 | +0.6% | 207,300 |
| 2015/08/17 | 1,413 | 1,414 | 1,406 | 1,412 | -1 | -0.1% | 155,800 |
| 2015/08/14 | 1,410 | 1,419 | 1,393 | 1,413 | ±0 | ±0% | 193,700 |
| 2015/08/13 | 1,417 | 1,421 | 1,412 | 1,413 | -8 | -0.6% | 132,100 |
| 2015/08/12 | 1,431 | 1,431 | 1,417 | 1,421 | -13 | -0.9% | 143,300 |
| 2015/08/11 | 1,425 | 1,438 | 1,421 | 1,434 | +11 | +0.8% | 181,000 |
| 2015/08/10 | 1,413 | 1,423 | 1,411 | 1,423 | +11 | +0.8% | 216,500 |
| 2015/08/07 | 1,403 | 1,416 | 1,396 | 1,412 | +10 | +0.7% | 153,900 |
| 2015/08/06 | 1,416 | 1,423 | 1,402 | 1,402 | -7 | -0.5% | 170,900 |
| 2015/08/05 | 1,408 | 1,417 | 1,394 | 1,409 | +6 | +0.4% | 183,200 |
| 2015/08/04 | 1,399 | 1,407 | 1,398 | 1,403 | +4 | +0.3% | 168,000 |
| 2015/08/03 | 1,386 | 1,399 | 1,378 | 1,399 | +24 | +1.7% | 222,900 |
| 2015/07/31 | 1,353 | 1,375 | 1,342 | 1,375 | +28 | +2.1% | 170,000 |
| 2015/07/30 | 1,329 | 1,352 | 1,326 | 1,347 | +20 | +1.5% | 171,200 |
| 2015/07/29 | 1,337 | 1,343 | 1,321 | 1,327 | -6 | -0.5% | 255,600 |
| 2015/07/28 | 1,373 | 1,374 | 1,331 | 1,333 | -42 | -3.1% | 412,700 |
| 2015/07/27 | 1,380 | 1,383 | 1,371 | 1,375 | +4 | +0.3% | 146,900 |
| 2015/07/24 | 1,380 | 1,388 | 1,358 | 1,371 | -2 | -0.1% | 291,500 |
| 2015/07/23 | 1,394 | 1,397 | 1,368 | 1,373 | -18 | -1.3% | 332,200 |
| 2015/07/22 | 1,404 | 1,404 | 1,390 | 1,391 | -12 | -0.9% | 205,000 |
| 2015/07/21 | 1,408 | 1,412 | 1,401 | 1,403 | +3 | +0.2% | 133,800 |
| 2015/07/17 | 1,412 | 1,413 | 1,397 | 1,400 | -10 | -0.7% | 145,200 |
2351～
2400
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
