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 |
|---|---|---|---|---|---|---|---|
| 2000/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/08 | 71.7 | 71.7 | 70.8 | 70.8 | +4.1 | +6.1% | 12,000 |
| 2000/05/02 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 12,000 |
| 2000/05/01 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 24,000 |
| 2000/04/28 | 66.3 | 66.7 | 66.3 | 66.7 | +0.4 | +0.6% | 12,000 |
| 2000/04/27 | 66.7 | 67.5 | 65 | 66.3 | - | - | 72,000 |
| 2000/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/25 | 67.5 | 71.7 | 67.5 | 71.7 | +5 | +7.5% | 12,000 |
| 2000/04/24 | 65 | 66.7 | 65 | 66.7 | ±0 | ±0% | 24,000 |
| 2000/04/21 | 65 | 66.7 | 65 | 66.7 | +2.5 | +3.9% | 18,000 |
| 2000/04/20 | 66.8 | 66.8 | 63.3 | 64.2 | -2.5 | -3.7% | 102,000 |
| 2000/04/19 | 67.5 | 67.5 | 66.7 | 66.7 | +1.7 | +2.6% | 24,000 |
| 2000/04/18 | 63.3 | 65 | 63.3 | 65 | +5.7 | +9.6% | 30,000 |
| 2000/04/17 | 58.3 | 59.3 | 58.3 | 59.3 | -9.9 | -14.3% | 18,000 |
| 2000/04/14 | 68.3 | 70 | 68.3 | 69.2 | -2.5 | -3.5% | 24,000 |
| 2000/04/13 | 75.8 | 75.8 | 71.7 | 71.7 | -5.8 | -7.5% | 30,000 |
| 2000/04/12 | 78.3 | 78.3 | 77.5 | 77.5 | -0.7 | -0.9% | 30,000 |
| 2000/04/11 | 80 | 80 | 77.5 | 78.2 | -2.6 | -3.2% | 84,000 |
| 2000/04/10 | 73.3 | 82.5 | 73.3 | 80.8 | +9.1 | +12.7% | 156,000 |
| 2000/04/07 | 67.5 | 71.7 | 63.3 | 71.7 | +4.2 | +6.2% | 228,000 |
| 2000/04/06 | 66.7 | 67.5 | 66.7 | 67.5 | -1.7 | -2.5% | 42,000 |
| 2000/04/05 | 69.2 | 69.2 | 69.2 | 69.2 | ±0 | ±0% | 6,000 |
| 2000/04/04 | 69.2 | 69.2 | 65 | 69.2 | ±0 | ±0% | 96,000 |
| 2000/04/03 | 71.7 | 71.7 | 69.2 | 69.2 | -2.5 | -3.5% | 24,000 |
| 2000/03/31 | 71.7 | 71.7 | 71.7 | 71.7 | +5 | +7.5% | 18,000 |
| 2000/03/30 | 68.3 | 68.3 | 66.7 | 66.7 | -1.6 | -2.3% | 84,000 |
| 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 |
6201～
6250
件表示中 / 6951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 | 78,500円 | +8.5% | +35.0% | 3.31% | 15.02倍 | 1.64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 |
| スプリックス | 123,600円 | +6.7% | +41.1% | 3.07% | 25.65倍 | 2.20倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ビーウィズ | 155,000円 | -1.7% | +12.5% | 4.97% | 31.28倍 | 2.45倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ＮＩＳＳＯＨＤ | 64,100円 | +13.2% | +12.3% | 3.90% | 8.71倍 | 1.32倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| セラク | 157,100円 | +10.3% | +10.1% | 0.84% | 12.11倍 | 2.48倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
