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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 1,431 | 1,444 | 1,427 | 1,427 | -19 | -1.3% | 120,800 |
| 2015/05/01 | 1,473 | 1,477 | 1,429 | 1,446 | -35 | -2.4% | 154,600 |
| 2015/04/30 | 1,463 | 1,491 | 1,463 | 1,481 | +18 | +1.2% | 199,900 |
| 2015/04/28 | 1,491 | 1,493 | 1,463 | 1,463 | -27 | -1.8% | 291,200 |
| 2015/04/27 | 1,490 | 1,498 | 1,472 | 1,490 | +4 | +0.3% | 125,900 |
| 2015/04/24 | 1,511 | 1,511 | 1,476 | 1,486 | -25 | -1.7% | 124,900 |
| 2015/04/23 | 1,472 | 1,514 | 1,466 | 1,511 | +55 | +3.8% | 159,000 |
| 2015/04/22 | 1,430 | 1,478 | 1,430 | 1,456 | +28 | +2% | 252,800 |
| 2015/04/21 | 1,428 | 1,431 | 1,413 | 1,428 | -3 | -0.2% | 93,400 |
| 2015/04/20 | 1,425 | 1,440 | 1,406 | 1,431 | -3 | -0.2% | 121,600 |
| 2015/04/17 | 1,414 | 1,438 | 1,413 | 1,434 | +1 | +0.1% | 108,700 |
| 2015/04/16 | 1,431 | 1,440 | 1,389 | 1,433 | -2 | -0.1% | 202,300 |
| 2015/04/15 | 1,409 | 1,438 | 1,409 | 1,435 | +26 | +1.8% | 223,300 |
| 2015/04/14 | 1,390 | 1,430 | 1,384 | 1,409 | +30 | +2.2% | 297,600 |
| 2015/04/13 | 1,350 | 1,400 | 1,349 | 1,379 | +49 | +3.7% | 360,200 |
| 2015/04/10 | 1,323 | 1,337 | 1,310 | 1,330 | +11 | +0.8% | 118,300 |
| 2015/04/09 | 1,320 | 1,320 | 1,306 | 1,319 | +4 | +0.3% | 84,800 |
| 2015/04/08 | 1,315 | 1,328 | 1,307 | 1,315 | +4 | +0.3% | 142,600 |
| 2015/04/07 | 1,303 | 1,314 | 1,296 | 1,311 | +11 | +0.8% | 57,400 |
| 2015/04/06 | 1,293 | 1,307 | 1,286 | 1,300 | +7 | +0.5% | 57,900 |
| 2015/04/03 | 1,297 | 1,298 | 1,283 | 1,293 | -3 | -0.2% | 53,400 |
| 2015/04/02 | 1,276 | 1,299 | 1,270 | 1,296 | +15 | +1.2% | 65,400 |
| 2015/04/01 | 1,284 | 1,288 | 1,274 | 1,281 | -8 | -0.6% | 64,100 |
| 2015/03/31 | 1,300 | 1,307 | 1,288 | 1,289 | +4 | +0.3% | 53,000 |
| 2015/03/30 | 1,278 | 1,298 | 1,275 | 1,285 | +24 | +1.9% | 73,800 |
| 2015/03/27 | 1,275 | 1,277 | 1,252 | 1,261 | -20 | -1.6% | 79,600 |
| 2015/03/26 | 1,281 | 1,294 | 1,274 | 1,281 | -2 | -0.2% | 59,300 |
| 2015/03/25 | 1,290 | 1,290 | 1,278 | 1,283 | -5 | -0.4% | 44,600 |
| 2015/03/24 | 1,299 | 1,299 | 1,284 | 1,288 | -10 | -0.8% | 52,800 |
| 2015/03/23 | 1,288 | 1,299 | 1,288 | 1,298 | +11 | +0.9% | 37,400 |
| 2015/03/20 | 1,274 | 1,289 | 1,274 | 1,287 | +13 | +1% | 44,300 |
| 2015/03/19 | 1,281 | 1,282 | 1,271 | 1,274 | -5 | -0.4% | 57,200 |
| 2015/03/18 | 1,271 | 1,280 | 1,271 | 1,279 | +9 | +0.7% | 35,900 |
| 2015/03/17 | 1,264 | 1,270 | 1,253 | 1,270 | +7 | +0.6% | 53,500 |
| 2015/03/16 | 1,260 | 1,267 | 1,259 | 1,263 | +10 | +0.8% | 49,800 |
| 2015/03/13 | 1,247 | 1,259 | 1,244 | 1,253 | +7 | +0.6% | 95,000 |
| 2015/03/12 | 1,242 | 1,247 | 1,242 | 1,246 | +6 | +0.5% | 43,400 |
| 2015/03/11 | 1,236 | 1,241 | 1,231 | 1,240 | +4 | +0.3% | 40,100 |
| 2015/03/10 | 1,239 | 1,240 | 1,234 | 1,236 | -3 | -0.2% | 47,400 |
| 2015/03/09 | 1,238 | 1,240 | 1,233 | 1,239 | ±0 | ±0% | 39,200 |
| 2015/03/06 | 1,231 | 1,239 | 1,225 | 1,239 | +10 | +0.8% | 44,100 |
| 2015/03/05 | 1,225 | 1,236 | 1,223 | 1,229 | +1 | +0.1% | 35,300 |
| 2015/03/04 | 1,228 | 1,231 | 1,222 | 1,228 | -1 | -0.1% | 27,200 |
| 2015/03/03 | 1,231 | 1,233 | 1,227 | 1,229 | -2 | -0.2% | 30,300 |
| 2015/03/02 | 1,234 | 1,234 | 1,229 | 1,231 | +10 | +0.8% | 32,400 |
| 2015/02/27 | 1,230 | 1,234 | 1,221 | 1,221 | -10 | -0.8% | 46,200 |
| 2015/02/26 | 1,227 | 1,235 | 1,227 | 1,231 | +4 | +0.3% | 47,300 |
| 2015/02/25 | 1,225 | 1,233 | 1,225 | 1,227 | -11 | -0.9% | 56,400 |
| 2015/02/24 | 1,241 | 1,247 | 1,236 | 1,238 | -4 | -0.3% | 68,300 |
| 2015/02/23 | 1,251 | 1,251 | 1,238 | 1,242 | -7 | -0.6% | 75,600 |
2451～
2500
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
