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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 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 |
| 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 |
2351～
2400
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 | 75,100円 | +8.5% | +35.0% | 3.46% | 14.37倍 | 1.57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 | 102,100円 | +32.0% | +41.4% | 0.98% | 18.74倍 | 3.78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 | 95,100円 | +5.4% | -0.5% | 1.05% | 17.75倍 | 1.50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 | 118,200円 | -13.3% | +96.1% | 3.89% | 9.38倍 | 0.67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
