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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 46.7 | 46.7 | 45.3 | 45.8 | -0.9 | -1.9% | 114,000 |
| 2000/01/14 | 45.8 | 46.8 | 45.8 | 46.7 | +1.4 | +3.1% | 36,000 |
| 2000/01/13 | 47.5 | 47.5 | 45.2 | 45.3 | ±0 | ±0% | 78,000 |
| 2000/01/12 | 46.7 | 46.7 | 45.2 | 45.3 | -1.4 | -3% | 72,000 |
| 2000/01/11 | 46.7 | 46.7 | 46.7 | 46.7 | +1.5 | +3.3% | 12,000 |
| 2000/01/07 | 46.8 | 46.8 | 45.2 | 45.2 | -1.6 | -3.4% | 12,000 |
| 2000/01/06 | 46.8 | 46.8 | 46.8 | 46.8 | +1.6 | +3.5% | 12,000 |
| 2000/01/05 | 45 | 46.7 | 45 | 45.2 | - | - | 36,000 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 45.3 | 46.7 | 45 | 45 | -0.3 | -0.7% | 48,000 |
| 1999/12/29 | 47.5 | 47.5 | 45.3 | 45.3 | -4.7 | -9.4% | 24,000 |
| 1999/12/28 | 50 | 50 | 50 | 50 | ±0 | ±0% | 6,000 |
| 1999/12/27 | 50 | 50 | 50 | 50 | ±0 | ±0% | 102,000 |
| 1999/12/24 | 50 | 50 | 50 | 50 | - | - | 24,000 |
| 1999/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/21 | 49.8 | 49.8 | 49.8 | 49.8 | -0.2 | -0.4% | 12,000 |
| 1999/12/20 | 50 | 50 | 49.2 | 50 | ±0 | ±0% | 30,000 |
| 1999/12/17 | 48.5 | 50 | 46.7 | 50 | ±0 | ±0% | 42,000 |
| 1999/12/16 | 50 | 50 | 50 | 50 | -2.5 | -4.8% | 12,000 |
| 1999/12/15 | 52.5 | 52.5 | 52.5 | 52.5 | ±0 | ±0% | 24,000 |
| 1999/12/14 | 52.5 | 52.5 | 52.5 | 52.5 | - | - | 6,000 |
| 1999/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/10 | 52.5 | 52.5 | 52.5 | 52.5 | ±0 | ±0% | 24,000 |
| 1999/12/09 | 52.5 | 52.5 | 52.5 | 52.5 | -1.7 | -3.1% | 6,000 |
| 1999/12/08 | 53.3 | 54.2 | 53.3 | 54.2 | +0.9 | +1.7% | 12,000 |
| 1999/12/07 | 53.3 | 53.3 | 51.7 | 53.3 | +4 | +8.1% | 96,000 |
| 1999/12/06 | 49.3 | 49.3 | 49.3 | 49.3 | - | - | 6,000 |
| 1999/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/02 | 48.8 | 48.8 | 48.3 | 48.3 | -0.5 | -1% | 30,000 |
| 1999/12/01 | 48.8 | 48.8 | 48.8 | 48.8 | - | - | 6,000 |
| 1999/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/29 | 54 | 54 | 50 | 50 | - | - | 18,000 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 55.2 | 55.2 | 55 | 55 | ±0 | ±0% | 72,000 |
| 1999/11/24 | 55 | 55 | 55 | 55 | +5.2 | +10.4% | 96,000 |
| 1999/11/22 | 49.8 | 49.8 | 49.8 | 49.8 | +0.3 | +0.6% | 12,000 |
| 1999/11/19 | 49.5 | 49.7 | 49.5 | 49.5 | +0.3 | +0.6% | 24,000 |
| 1999/11/18 | 49.2 | 49.2 | 49.2 | 49.2 | +0.9 | +1.9% | 18,000 |
| 1999/11/17 | 47 | 48.5 | 47 | 48.3 | +1.3 | +2.8% | 36,000 |
| 1999/11/16 | 47.7 | 47.7 | 47 | 47 | +0.2 | +0.4% | 36,000 |
| 1999/11/15 | 47.7 | 48.7 | 46.8 | 46.8 | +0.1 | +0.2% | 72,000 |
| 1999/11/12 | 51.7 | 51.7 | 46.7 | 46.7 | - | - | 90,000 |
| 1999/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/10 | 50.3 | 51.7 | 50.3 | 50.7 | +0.5 | +1% | 48,000 |
| 1999/11/09 | 51.8 | 51.8 | 50.2 | 50.2 | -2.3 | -4.4% | 24,000 |
| 1999/11/08 | 52.5 | 52.5 | 51.7 | 52.5 | ±0 | ±0% | 30,000 |
| 1999/11/05 | 55 | 55 | 52.5 | 52.5 | -2.5 | -4.5% | 18,000 |
| 1999/11/04 | 56.7 | 56.7 | 55 | 55 | - | - | 12,000 |
| 1999/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
6201～
6250
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
