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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 76.7 | 76.7 | 76.7 | 76.7 | -1.6 | -2% | 6,000 |
| 2001/11/06 | 80 | 80.8 | 78.3 | 78.3 | -0.9 | -1.1% | 66,000 |
| 2001/11/05 | 80 | 80 | 78.3 | 79.2 | +0.9 | +1.1% | 126,000 |
| 2001/11/02 | 72.5 | 78.3 | 72.5 | 78.3 | +5 | +6.8% | 102,000 |
| 2001/11/01 | 77.5 | 77.5 | 73.3 | 73.3 | -4.2 | -5.4% | 90,000 |
| 2001/10/31 | 77 | 77.5 | 77 | 77.5 | +2.2 | +2.9% | 24,000 |
| 2001/10/30 | 81.7 | 82.5 | 75.3 | 75.3 | -5.9 | -7.3% | 126,000 |
| 2001/10/29 | 79.2 | 83.3 | 78.5 | 81.2 | +2.9 | +3.7% | 246,000 |
| 2001/10/26 | 75 | 78.3 | 75 | 78.3 | +4.8 | +6.5% | 378,000 |
| 2001/10/25 | 75.5 | 76.8 | 73.5 | 73.5 | +6 | +8.9% | 222,000 |
| 2001/10/24 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 30,000 |
| 2001/10/23 | 66.7 | 67.5 | 66.7 | 67.5 | +0.8 | +1.2% | 48,000 |
| 2001/10/22 | 65.8 | 66.7 | 65.8 | 66.7 | +0.4 | +0.6% | 42,000 |
| 2001/10/19 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 6,000 |
| 2001/10/18 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 18,000 |
| 2001/10/17 | 65 | 66.3 | 65 | 66.3 | +1.3 | +2% | 18,000 |
| 2001/10/16 | 64.2 | 65 | 64.2 | 65 | -1.3 | -2% | 36,000 |
| 2001/10/15 | 66.3 | 66.3 | 66.3 | 66.3 | - | - | 36,000 |
| 2001/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/11 | 64.5 | 65.8 | 64.5 | 65.8 | +1.3 | +2% | 12,000 |
| 2001/10/10 | 65.3 | 65.3 | 64.5 | 64.5 | -1.3 | -2% | 18,000 |
| 2001/10/09 | 65.2 | 65.8 | 65.2 | 65.8 | - | - | 18,000 |
| 2001/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/04 | 65 | 65 | 65 | 65 | -1.5 | -2.3% | 18,000 |
| 2001/10/03 | 66.3 | 66.5 | 66.3 | 66.5 | +1.5 | +2.3% | 12,000 |
| 2001/10/02 | 65 | 65 | 65 | 65 | -1.5 | -2.3% | 6,000 |
| 2001/10/01 | 66.3 | 66.5 | 66.3 | 66.5 | ±0 | ±0% | 12,000 |
| 2001/09/28 | 66.7 | 66.7 | 66.3 | 66.5 | +0.2 | +0.3% | 30,000 |
| 2001/09/27 | 66.7 | 66.7 | 66.2 | 66.3 | +6.3 | +10.5% | 60,000 |
| 2001/09/26 | 62 | 67 | 60 | 60 | - | - | 24,000 |
| 2001/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/21 | 60 | 60 | 60 | 60 | +0.8 | +1.4% | 6,000 |
| 2001/09/20 | 59.2 | 59.2 | 59.2 | 59.2 | -0.8 | -1.3% | 6,000 |
| 2001/09/19 | 59.2 | 60 | 59.2 | 60 | +0.8 | +1.4% | 12,000 |
| 2001/09/18 | 59.2 | 59.2 | 59.2 | 59.2 | -0.8 | -1.3% | 18,000 |
| 2001/09/17 | 60 | 60 | 60 | 60 | - | - | 48,000 |
| 2001/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/13 | 55 | 58.3 | 55 | 58.3 | +4 | +7.4% | 72,000 |
| 2001/09/12 | 58.3 | 58.3 | 54.2 | 54.3 | -4 | -6.9% | 54,000 |
| 2001/09/11 | 58.5 | 58.5 | 58.3 | 58.3 | -0.2 | -0.3% | 60,000 |
| 2001/09/10 | 58.5 | 58.5 | 58.5 | 58.5 | - | - | 12,000 |
| 2001/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/06 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 6,000 |
| 2001/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/03 | 65.7 | 65.7 | 65.7 | 65.7 | ±0 | ±0% | 6,000 |
| 2001/08/31 | 63.8 | 65.7 | 63.8 | 65.7 | - | - | 12,000 |
| 2001/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/28 | 66.3 | 66.3 | 66.3 | 66.3 | -2 | -2.9% | 6,000 |
5751～
5800
件表示中 / 6875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 | 72,000円 | +8.5% | +35.0% | 3.61% | 21.39倍 | 1.51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 |
| 日本スキー | 41,800円 | +19.5% | +20.7% | 0.84% | 14.93倍 | 2.62倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| アサンテ | 162,200円 | +4.2% | +39.1% | 3.82% | 18.85倍 | 1.31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 |
| サンウェルズ | 56,400円 | +33.0% | -80.1% | 1.60% | - | 1.87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 |
| アルトナー | 186,900円 | +3.3% | +0.9% | 4.49% | 15.59倍 | 4.22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 |
市場注目の銘柄
チャート関連のコラム
