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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,487 | 1,494 | 1,472 | 1,489 | +2 | +0.1% | 118,200 |
| 2015/07/03 | 1,475 | 1,490 | 1,471 | 1,487 | +24 | +1.6% | 120,800 |
| 2015/07/02 | 1,470 | 1,481 | 1,461 | 1,463 | -6 | -0.4% | 119,700 |
| 2015/07/01 | 1,450 | 1,470 | 1,446 | 1,469 | +25 | +1.7% | 159,300 |
| 2015/06/30 | 1,441 | 1,444 | 1,425 | 1,444 | ±0 | ±0% | 127,300 |
| 2015/06/29 | 1,440 | 1,450 | 1,425 | 1,444 | -7 | -0.5% | 118,800 |
| 2015/06/26 | 1,451 | 1,457 | 1,442 | 1,451 | -1 | -0.1% | 98,100 |
| 2015/06/25 | 1,455 | 1,461 | 1,444 | 1,452 | -3 | -0.2% | 75,400 |
| 2015/06/24 | 1,453 | 1,464 | 1,452 | 1,455 | +7 | +0.5% | 109,500 |
| 2015/06/23 | 1,450 | 1,451 | 1,434 | 1,448 | +8 | +0.6% | 102,900 |
| 2015/06/22 | 1,427 | 1,440 | 1,424 | 1,440 | +22 | +1.6% | 72,400 |
| 2015/06/19 | 1,425 | 1,425 | 1,416 | 1,418 | +5 | +0.4% | 47,500 |
| 2015/06/18 | 1,427 | 1,429 | 1,412 | 1,413 | -12 | -0.8% | 74,500 |
| 2015/06/17 | 1,413 | 1,425 | 1,402 | 1,425 | +21 | +1.5% | 97,700 |
| 2015/06/16 | 1,401 | 1,412 | 1,397 | 1,404 | +4 | +0.3% | 80,800 |
| 2015/06/15 | 1,412 | 1,418 | 1,400 | 1,400 | -6 | -0.4% | 69,200 |
| 2015/06/12 | 1,401 | 1,411 | 1,400 | 1,406 | -5 | -0.4% | 153,700 |
| 2015/06/11 | 1,421 | 1,422 | 1,406 | 1,411 | -4 | -0.3% | 82,500 |
| 2015/06/10 | 1,418 | 1,425 | 1,411 | 1,415 | -3 | -0.2% | 88,800 |
| 2015/06/09 | 1,432 | 1,432 | 1,417 | 1,418 | -17 | -1.2% | 107,000 |
| 2015/06/08 | 1,426 | 1,438 | 1,420 | 1,435 | +16 | +1.1% | 77,200 |
| 2015/06/05 | 1,419 | 1,429 | 1,411 | 1,419 | -4 | -0.3% | 105,400 |
| 2015/06/04 | 1,434 | 1,434 | 1,418 | 1,423 | -6 | -0.4% | 98,100 |
| 2015/06/03 | 1,430 | 1,433 | 1,425 | 1,429 | -6 | -0.4% | 67,400 |
| 2015/06/02 | 1,437 | 1,444 | 1,426 | 1,435 | -2 | -0.1% | 66,500 |
| 2015/06/01 | 1,445 | 1,448 | 1,432 | 1,437 | -7 | -0.5% | 87,800 |
| 2015/05/29 | 1,442 | 1,457 | 1,440 | 1,444 | +1 | +0.1% | 84,800 |
| 2015/05/28 | 1,440 | 1,455 | 1,434 | 1,443 | +5 | +0.3% | 108,600 |
| 2015/05/27 | 1,445 | 1,445 | 1,422 | 1,438 | -9 | -0.6% | 132,900 |
| 2015/05/26 | 1,468 | 1,468 | 1,443 | 1,447 | -17 | -1.2% | 86,200 |
| 2015/05/25 | 1,475 | 1,475 | 1,458 | 1,464 | +9 | +0.6% | 45,400 |
| 2015/05/22 | 1,461 | 1,463 | 1,447 | 1,455 | -3 | -0.2% | 59,500 |
| 2015/05/21 | 1,467 | 1,467 | 1,455 | 1,458 | -11 | -0.7% | 75,400 |
| 2015/05/20 | 1,455 | 1,471 | 1,454 | 1,469 | +19 | +1.3% | 85,600 |
| 2015/05/19 | 1,445 | 1,461 | 1,445 | 1,450 | +6 | +0.4% | 71,700 |
| 2015/05/18 | 1,440 | 1,448 | 1,436 | 1,444 | +5 | +0.3% | 74,100 |
| 2015/05/15 | 1,437 | 1,460 | 1,434 | 1,439 | +5 | +0.3% | 89,500 |
| 2015/05/14 | 1,450 | 1,457 | 1,431 | 1,434 | -22 | -1.5% | 87,300 |
| 2015/05/13 | 1,460 | 1,469 | 1,451 | 1,456 | -12 | -0.8% | 65,200 |
| 2015/05/12 | 1,473 | 1,473 | 1,454 | 1,468 | -4 | -0.3% | 72,800 |
| 2015/05/11 | 1,473 | 1,476 | 1,457 | 1,472 | +25 | +1.7% | 63,900 |
| 2015/05/08 | 1,426 | 1,454 | 1,426 | 1,447 | +20 | +1.4% | 69,900 |
| 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 |
2451～
2500
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
