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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,302 | 1,302 | 1,296 | 1,300 | -1 | -0.1% | 60,900 |
| 2014/07/08 | 1,308 | 1,309 | 1,301 | 1,301 | -4 | -0.3% | 66,600 |
| 2014/07/07 | 1,304 | 1,309 | 1,301 | 1,305 | +6 | +0.5% | 66,000 |
| 2014/07/04 | 1,300 | 1,309 | 1,298 | 1,299 | +1 | +0.1% | 91,800 |
| 2014/07/03 | 1,305 | 1,305 | 1,296 | 1,298 | -2 | -0.2% | 52,400 |
| 2014/07/02 | 1,305 | 1,310 | 1,298 | 1,300 | +1 | +0.1% | 69,000 |
| 2014/07/01 | 1,298 | 1,313 | 1,297 | 1,299 | +4 | +0.3% | 121,000 |
| 2014/06/30 | 1,293 | 1,297 | 1,289 | 1,295 | +11 | +0.9% | 67,400 |
| 2014/06/27 | 1,291 | 1,298 | 1,277 | 1,284 | -6 | -0.5% | 98,000 |
| 2014/06/26 | 1,297 | 1,297 | 1,283 | 1,290 | +6 | +0.5% | 51,300 |
| 2014/06/25 | 1,275 | 1,294 | 1,273 | 1,284 | +7 | +0.5% | 82,400 |
| 2014/06/24 | 1,238 | 1,283 | 1,234 | 1,277 | +32 | +2.6% | 124,600 |
| 2014/06/23 | 1,275 | 1,280 | 1,241 | 1,245 | -30 | -2.4% | 128,300 |
| 2014/06/20 | 1,324 | 1,324 | 1,269 | 1,275 | -53 | -4% | 183,000 |
| 2014/06/19 | 1,331 | 1,348 | 1,304 | 1,328 | +6 | +0.5% | 113,100 |
| 2014/06/18 | 1,302 | 1,322 | 1,302 | 1,322 | +22 | +1.7% | 61,900 |
| 2014/06/17 | 1,288 | 1,300 | 1,288 | 1,300 | +13 | +1% | 48,200 |
| 2014/06/16 | 1,286 | 1,289 | 1,282 | 1,287 | +5 | +0.4% | 31,300 |
| 2014/06/13 | 1,272 | 1,285 | 1,271 | 1,282 | +12 | +0.9% | 77,300 |
| 2014/06/12 | 1,269 | 1,270 | 1,263 | 1,270 | +2 | +0.2% | 34,000 |
| 2014/06/11 | 1,262 | 1,270 | 1,261 | 1,268 | +9 | +0.7% | 50,500 |
| 2014/06/10 | 1,255 | 1,262 | 1,253 | 1,259 | +8 | +0.6% | 53,400 |
| 2014/06/09 | 1,247 | 1,251 | 1,245 | 1,251 | +10 | +0.8% | 36,100 |
| 2014/06/06 | 1,225 | 1,241 | 1,224 | 1,241 | +14 | +1.1% | 52,700 |
| 2014/06/05 | 1,234 | 1,237 | 1,221 | 1,227 | -3 | -0.2% | 47,000 |
| 2014/06/04 | 1,217 | 1,230 | 1,214 | 1,230 | +13 | +1.1% | 89,000 |
| 2014/06/03 | 1,199 | 1,219 | 1,198 | 1,217 | +20 | +1.7% | 83,900 |
| 2014/06/02 | 1,195 | 1,200 | 1,192 | 1,197 | +9 | +0.8% | 73,100 |
| 2014/05/30 | 1,179 | 1,188 | 1,177 | 1,188 | +12 | +1% | 53,600 |
| 2014/05/29 | 1,171 | 1,179 | 1,170 | 1,176 | +5 | +0.4% | 23,600 |
| 2014/05/28 | 1,170 | 1,176 | 1,169 | 1,171 | +2 | +0.2% | 36,200 |
| 2014/05/27 | 1,165 | 1,175 | 1,165 | 1,169 | +9 | +0.8% | 36,700 |
| 2014/05/26 | 1,157 | 1,160 | 1,154 | 1,160 | +8 | +0.7% | 34,900 |
| 2014/05/23 | 1,144 | 1,154 | 1,143 | 1,152 | +12 | +1.1% | 42,800 |
| 2014/05/22 | 1,135 | 1,140 | 1,134 | 1,140 | +9 | +0.8% | 37,700 |
| 2014/05/21 | 1,125 | 1,135 | 1,125 | 1,131 | ±0 | ±0% | 31,700 |
| 2014/05/20 | 1,127 | 1,135 | 1,125 | 1,131 | +6 | +0.5% | 33,300 |
| 2014/05/19 | 1,130 | 1,130 | 1,124 | 1,125 | ±0 | ±0% | 32,100 |
| 2014/05/16 | 1,122 | 1,127 | 1,120 | 1,125 | +1 | +0.1% | 48,000 |
| 2014/05/15 | 1,120 | 1,126 | 1,116 | 1,124 | +4 | +0.4% | 32,600 |
| 2014/05/14 | 1,106 | 1,120 | 1,099 | 1,120 | +20 | +1.8% | 44,600 |
| 2014/05/13 | 1,103 | 1,105 | 1,096 | 1,100 | +7 | +0.6% | 18,200 |
| 2014/05/12 | 1,110 | 1,111 | 1,093 | 1,093 | -12 | -1.1% | 63,900 |
| 2014/05/09 | 1,105 | 1,110 | 1,102 | 1,105 | ±0 | ±0% | 31,300 |
| 2014/05/08 | 1,105 | 1,113 | 1,103 | 1,105 | +5 | +0.5% | 46,200 |
| 2014/05/07 | 1,108 | 1,112 | 1,100 | 1,100 | -7 | -0.6% | 64,500 |
| 2014/05/02 | 1,112 | 1,117 | 1,105 | 1,107 | -5 | -0.4% | 34,600 |
| 2014/05/01 | 1,105 | 1,112 | 1,104 | 1,112 | +7 | +0.6% | 35,000 |
| 2014/04/30 | 1,108 | 1,111 | 1,103 | 1,105 | ±0 | ±0% | 46,200 |
| 2014/04/28 | 1,106 | 1,108 | 1,100 | 1,105 | +2 | +0.2% | 32,300 |
2651～
2700
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
