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 |
|---|---|---|---|---|---|---|---|
| 2000/08/11 | 63.3 | 63.3 | 62.5 | 63.3 | ±0 | ±0% | 42,000 |
| 2000/08/10 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 30,000 |
| 2000/08/09 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 36,000 |
| 2000/08/08 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 48,000 |
| 2000/08/07 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 12,000 |
| 2000/08/04 | 64.2 | 64.2 | 63.3 | 63.3 | ±0 | ±0% | 12,000 |
| 2000/08/03 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 12,000 |
| 2000/08/02 | 63.2 | 63.3 | 62 | 63.3 | +0.1 | +0.2% | 54,000 |
| 2000/08/01 | 63.2 | 63.2 | 63.2 | 63.2 | ±0 | ±0% | 30,000 |
| 2000/07/31 | 63.2 | 63.2 | 63.2 | 63.2 | ±0 | ±0% | 30,000 |
| 2000/07/28 | 63.2 | 63.2 | 63.2 | 63.2 | ±0 | ±0% | 30,000 |
| 2000/07/27 | 63.3 | 63.3 | 63.2 | 63.2 | - | - | 30,000 |
| 2000/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/25 | 64.2 | 64.2 | 64.2 | 64.2 | ±0 | ±0% | 36,000 |
| 2000/07/24 | 64.2 | 64.2 | 63.3 | 64.2 | - | - | 36,000 |
| 2000/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/19 | 63.3 | 64.2 | 63.3 | 64.2 | +0.9 | +1.4% | 12,000 |
| 2000/07/18 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 6,000 |
| 2000/07/17 | 64.2 | 64.2 | 61.7 | 63.3 | -0.9 | -1.4% | 48,000 |
| 2000/07/14 | 64.2 | 64.2 | 64.2 | 64.2 | ±0 | ±0% | 18,000 |
| 2000/07/13 | 64.2 | 64.2 | 63.3 | 64.2 | -0.1 | -0.2% | 60,000 |
| 2000/07/12 | 64.3 | 64.3 | 64.2 | 64.3 | ±0 | ±0% | 120,000 |
| 2000/07/11 | 64.3 | 64.5 | 64.3 | 64.3 | +0.1 | +0.2% | 42,000 |
| 2000/07/10 | 63.8 | 64.2 | 63.8 | 64.2 | +0.7 | +1.1% | 72,000 |
| 2000/07/07 | 63.5 | 63.5 | 63.5 | 63.5 | +0.2 | +0.3% | 6,000 |
| 2000/07/06 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 30,000 |
| 2000/07/05 | 62.2 | 63.5 | 62.2 | 63.3 | +1.3 | +2.1% | 84,000 |
| 2000/07/04 | 61.7 | 62 | 61.7 | 62 | +0.3 | +0.5% | 30,000 |
| 2000/07/03 | 61.7 | 61.7 | 61.7 | 61.7 | ±0 | ±0% | 60,000 |
| 2000/06/30 | 61.7 | 61.7 | 61.7 | 61.7 | ±0 | ±0% | 18,000 |
| 2000/06/29 | 60 | 61.7 | 60 | 61.7 | +3.4 | +5.8% | 30,000 |
| 2000/06/28 | 60 | 60 | 58.3 | 58.3 | -3.4 | -5.5% | 120,000 |
| 2000/06/27 | 61.7 | 61.7 | 60.2 | 61.7 | ±0 | ±0% | 30,000 |
| 2000/06/26 | 61.7 | 61.7 | 61.7 | 61.7 | ±0 | ±0% | 18,000 |
| 2000/06/23 | 63.3 | 63.3 | 61.7 | 61.7 | -1.6 | -2.5% | 42,000 |
| 2000/06/22 | 63.3 | 63.3 | 61.8 | 63.3 | ±0 | ±0% | 48,000 |
| 2000/06/21 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 18,000 |
| 2000/06/20 | 63.3 | 63.3 | 62.5 | 63.3 | ±0 | ±0% | 60,000 |
| 2000/06/19 | 63.3 | 63.3 | 63.3 | 63.3 | +0.8 | +1.3% | 48,000 |
| 2000/06/16 | 62.5 | 62.5 | 62.5 | 62.5 | -0.8 | -1.3% | 24,000 |
| 2000/06/15 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 24,000 |
| 2000/06/14 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 18,000 |
| 2000/06/13 | 62.5 | 63.3 | 61.8 | 63.3 | +1.6 | +2.6% | 48,000 |
| 2000/06/12 | 62.8 | 62.8 | 61.7 | 61.7 | -1.1 | -1.8% | 18,000 |
| 2000/06/09 | 63.3 | 63.3 | 62.5 | 62.8 | -0.5 | -0.8% | 36,000 |
| 2000/06/08 | 62.5 | 63.3 | 62.5 | 63.3 | +0.8 | +1.3% | 18,000 |
| 2000/06/07 | 63.3 | 63.3 | 59.8 | 62.5 | -0.8 | -1.3% | 66,000 |
| 2000/06/06 | 64.2 | 64.2 | 62.5 | 63.3 | -0.9 | -1.4% | 48,000 |
| 2000/06/05 | 65 | 65 | 64.2 | 64.2 | -0.8 | -1.2% | 42,000 |
| 2000/06/02 | 65 | 65 | 65 | 65 | +1.7 | +2.7% | 42,000 |
6101～
6150
件表示中 / 6918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 | 74,300円 | +8.5% | +35.0% | 3.50% | 22.07倍 | 1.55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 |
| アルトナー | 196,800円 | +3.3% | +0.9% | 4.27% | 16.41倍 | 4.44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 |
| サンウェルズ | 59,100円 | +17.4% | - | 0.00% | - | 2.23倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| デジタルＨＤ | 117,100円 | -13.3% | +96.1% | 3.93% | 9.29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 |
| エアトリ | 90,000円 | +5.4% | -0.5% | 1.11% | 16.80倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
