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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 68.2 | 68.3 | 67.7 | 68.3 | +0.8 | +1.2% | 48,000 |
| 2001/08/24 | 68.3 | 68.3 | 67.5 | 67.5 | -0.8 | -1.2% | 42,000 |
| 2001/08/23 | 68.2 | 68.3 | 68.2 | 68.3 | +0.3 | +0.4% | 24,000 |
| 2001/08/22 | 67.7 | 68.2 | 67.7 | 68 | +0.5 | +0.7% | 24,000 |
| 2001/08/21 | 67.5 | 67.5 | 67.5 | 67.5 | ±0 | ±0% | 18,000 |
| 2001/08/20 | 67.5 | 67.5 | 67.5 | 67.5 | +0.7 | +1% | 6,000 |
| 2001/08/17 | 67.5 | 67.5 | 66.7 | 66.8 | -3.2 | -4.6% | 36,000 |
| 2001/08/16 | 70 | 70 | 70 | 70 | -0.8 | -1.1% | 18,000 |
| 2001/08/15 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 24,000 |
| 2001/08/14 | 70.8 | 70.8 | 70.8 | 70.8 | +0.8 | +1.1% | 6,000 |
| 2001/08/13 | 70 | 70 | 70 | 70 | ±0 | ±0% | 6,000 |
| 2001/08/10 | 69.8 | 70 | 69.8 | 70 | ±0 | ±0% | 18,000 |
| 2001/08/09 | 70 | 70 | 70 | 70 | - | - | 6,000 |
| 2001/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/07 | 69.2 | 70 | 69.2 | 70 | - | - | 42,000 |
| 2001/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/03 | 70 | 70 | 70 | 70 | - | - | 6,000 |
| 2001/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/01 | 68.7 | 70.8 | 68.5 | 70.8 | +0.1 | +0.1% | 24,000 |
| 2001/07/31 | 70.7 | 70.7 | 69 | 70.7 | -0.1 | -0.1% | 24,000 |
| 2001/07/30 | 71 | 71 | 67.8 | 70.8 | ±0 | ±0% | 48,000 |
| 2001/07/27 | 72.2 | 72.2 | 70.3 | 70.8 | -1.5 | -2.1% | 48,000 |
| 2001/07/26 | 72 | 72.3 | 70 | 72.3 | +0.5 | +0.7% | 144,000 |
| 2001/07/25 | 70.3 | 73.3 | 70.3 | 71.8 | - | - | 198,000 |
| 2001/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/23 | 66.7 | 68.7 | 66.7 | 68.7 | +2 | +3% | 36,000 |
| 2001/07/19 | 68.2 | 68.2 | 66.7 | 66.7 | -1.6 | -2.3% | 24,000 |
| 2001/07/18 | 66.5 | 68.3 | 65.8 | 68.3 | +3.3 | +5.1% | 60,000 |
| 2001/07/17 | 64.7 | 65 | 64.3 | 65 | ±0 | ±0% | 48,000 |
| 2001/07/16 | 64.2 | 65 | 64.2 | 65 | +0.8 | +1.2% | 12,000 |
| 2001/07/13 | 63.3 | 64.2 | 63.3 | 64.2 | ±0 | ±0% | 36,000 |
| 2001/07/12 | 64.2 | 64.2 | 64.2 | 64.2 | -0.8 | -1.2% | 24,000 |
| 2001/07/11 | 64.2 | 65 | 64.2 | 65 | +1.7 | +2.7% | 42,000 |
| 2001/07/10 | 64.2 | 64.2 | 63.3 | 63.3 | - | - | 84,000 |
| 2001/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/06 | 64.2 | 64.2 | 64.2 | 64.2 | ±0 | ±0% | 18,000 |
| 2001/07/05 | 65 | 65 | 64.2 | 64.2 | -0.8 | -1.2% | 18,000 |
| 2001/07/04 | 64.7 | 65 | 64.7 | 65 | - | - | 18,000 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 64.3 | 64.3 | 64.3 | 64.3 | ±0 | ±0% | 6,000 |
| 2001/06/29 | 64.2 | 64.3 | 64.2 | 64.3 | +0.1 | +0.2% | 36,000 |
| 2001/06/28 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 6,000 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 64 | 64 | 64 | 64 | ±0 | ±0% | 6,000 |
| 2001/06/25 | 64 | 64 | 64 | 64 | -0.2 | -0.3% | 18,000 |
| 2001/06/22 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 6,000 |
| 2001/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/20 | 60.7 | 60.7 | 60.7 | 60.7 | +0.7 | +1.2% | 12,000 |
| 2001/06/19 | 60 | 60 | 60 | 60 | - | - | 6,000 |
| 2001/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
5801～
5850
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
