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 |
|---|---|---|---|---|---|---|---|
| 2000/03/29 | 70 | 70 | 68.3 | 68.3 | -1.7 | -2.4% | 42,000 |
| 2000/03/28 | 71.7 | 71.7 | 70 | 70 | -3.3 | -4.5% | 18,000 |
| 2000/03/27 | 73.3 | 73.3 | 71.7 | 73.3 | ±0 | ±0% | 30,000 |
| 2000/03/24 | 70 | 73.3 | 70 | 73.3 | +3.3 | +4.7% | 66,000 |
| 2000/03/23 | 71.7 | 71.7 | 70 | 70 | -1.7 | -2.4% | 36,000 |
| 2000/03/22 | 71.7 | 71.7 | 71.7 | 71.7 | -9.1 | -11.3% | 6,000 |
| 2000/03/21 | 80.7 | 80.8 | 80.7 | 80.8 | ±0 | ±0% | 18,000 |
| 2000/03/17 | 76.7 | 80.8 | 76.7 | 80.8 | +4.1 | +5.3% | 30,000 |
| 2000/03/16 | 75 | 76.7 | 75 | 76.7 | +8.2 | +12% | 24,000 |
| 2000/03/15 | 68.5 | 68.5 | 68.5 | 68.5 | ±0 | ±0% | 12,000 |
| 2000/03/14 | 70 | 70 | 66.7 | 68.5 | -3.2 | -4.5% | 120,000 |
| 2000/03/13 | 78.3 | 78.3 | 71.7 | 71.7 | -6.6 | -8.4% | 60,000 |
| 2000/03/10 | 78.3 | 78.3 | 78.3 | 78.3 | -0.9 | -1.1% | 18,000 |
| 2000/03/09 | 79.2 | 79.2 | 79.2 | 79.2 | ±0 | ±0% | 42,000 |
| 2000/03/08 | 75.8 | 80 | 75.8 | 79.2 | +0.9 | +1.1% | 90,000 |
| 2000/03/07 | 81.7 | 82 | 75 | 78.3 | -5 | -6% | 102,000 |
| 2000/03/06 | 86.5 | 86.7 | 81.7 | 83.3 | -3.4 | -3.9% | 114,000 |
| 2000/03/03 | 86.8 | 86.8 | 86.7 | 86.7 | ±0 | ±0% | 108,000 |
| 2000/03/02 | 101.7 | 102.5 | 86.7 | 86.7 | -15 | -14.7% | 240,000 |
| 2000/03/01 | 103.3 | 105 | 100 | 101.7 | +1.7 | +1.7% | 690,000 |
| 2000/02/29 | 95 | 100 | 93.3 | 100 | +8.3 | +9.1% | 840,000 |
| 2000/02/28 | 89.2 | 91.7 | 86 | 91.7 | +5.9 | +6.9% | 354,000 |
| 2000/02/25 | 84.3 | 86.7 | 84 | 85.8 | +2.3 | +2.8% | 360,000 |
| 2000/02/24 | 81.7 | 86.7 | 81.7 | 83.5 | +3.5 | +4.4% | 384,000 |
| 2000/02/23 | 78.3 | 80.8 | 76.7 | 80 | +4.8 | +6.4% | 612,000 |
| 2000/02/22 | 76.7 | 81 | 75 | 75.2 | -1.5 | -2% | 552,000 |
| 2000/02/21 | 79.2 | 79.2 | 70 | 76.7 | -3.3 | -4.1% | 834,000 |
| 2000/02/18 | 98.3 | 98.3 | 78.3 | 80 | -15 | -15.8% | 1,560,000 |
| 2000/02/17 | 90 | 95 | 88.3 | 95 | +13.3 | +16.3% | 1,896,000 |
| 2000/02/16 | 79.2 | 81.7 | 69.2 | 81.7 | +13.4 | +19.6% | 2,112,000 |
| 2000/02/15 | 63.3 | 68.3 | 62.5 | 68.3 | +13.3 | +24.2% | 762,000 |
| 2000/02/14 | 56.3 | 56.3 | 55 | 55 | -1.7 | -3% | 12,000 |
| 2000/02/10 | 56.7 | 56.7 | 56.7 | 56.7 | ±0 | ±0% | 6,000 |
| 2000/02/09 | 56.7 | 56.7 | 56.7 | 56.7 | ±0 | ±0% | 54,000 |
| 2000/02/08 | 55.8 | 56.7 | 55.8 | 56.7 | +1.7 | +3.1% | 30,000 |
| 2000/02/07 | 59.2 | 59.2 | 55 | 55 | -5 | -8.3% | 102,000 |
| 2000/02/04 | 50 | 61.7 | 49.2 | 60 | +10 | +20% | 138,000 |
| 2000/02/03 | 50 | 50 | 50 | 50 | +1.7 | +3.5% | 78,000 |
| 2000/02/02 | 50 | 50 | 48.3 | 48.3 | ±0 | ±0% | 72,000 |
| 2000/02/01 | 49.2 | 49.2 | 48.3 | 48.3 | - | - | 12,000 |
| 2000/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/28 | 46 | 46.7 | 45.8 | 45.8 | ±0 | ±0% | 30,000 |
| 2000/01/27 | 46 | 46 | 45.8 | 45.8 | +0.6 | +1.3% | 18,000 |
| 2000/01/26 | 46.7 | 46.7 | 45.2 | 45.2 | -1.5 | -3.2% | 78,000 |
| 2000/01/25 | 49.2 | 49.2 | 46.7 | 46.7 | - | - | 24,000 |
| 2000/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/21 | 46.7 | 50 | 46.7 | 49.2 | +3.4 | +7.4% | 90,000 |
| 2000/01/20 | 47.5 | 47.5 | 45.8 | 45.8 | -0.9 | -1.9% | 72,000 |
| 2000/01/19 | 46.7 | 47.3 | 46.7 | 46.7 | - | - | 36,000 |
| 2000/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
6151～
6200
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
