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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/29 | 52.7 | 56.7 | 52.7 | 56.7 | +5 | +9.7% | 12,000 |
| 1999/10/28 | 54.2 | 54.2 | 51.7 | 51.7 | -2.5 | -4.6% | 18,000 |
| 1999/10/27 | 54.2 | 54.2 | 54.2 | 54.2 | +0.5 | +0.9% | 6,000 |
| 1999/10/26 | 56 | 56 | 53.7 | 53.7 | -4.5 | -7.7% | 12,000 |
| 1999/10/25 | 58.2 | 58.2 | 58.2 | 58.2 | ±0 | ±0% | 12,000 |
| 1999/10/22 | 58.3 | 58.3 | 58.2 | 58.2 | -0.1 | -0.2% | 18,000 |
| 1999/10/21 | 58.8 | 58.8 | 55.8 | 58.3 | -1.2 | -2% | 78,000 |
| 1999/10/20 | 59.8 | 59.8 | 58.3 | 59.5 | -0.3 | -0.5% | 72,000 |
| 1999/10/19 | 57.2 | 60 | 56.7 | 59.8 | +4.8 | +8.7% | 126,000 |
| 1999/10/18 | 55 | 55 | 55 | 55 | ±0 | ±0% | 12,000 |
| 1999/10/15 | 55.2 | 56.7 | 55 | 55 | ±0 | ±0% | 24,000 |
| 1999/10/14 | 55.5 | 55.5 | 55 | 55 | ±0 | ±0% | 18,000 |
| 1999/10/13 | 56.3 | 56.3 | 55 | 55 | -1.8 | -3.2% | 24,000 |
| 1999/10/12 | 58.3 | 58.3 | 56.8 | 56.8 | -1.5 | -2.6% | 18,000 |
| 1999/10/08 | 58.8 | 58.8 | 57.5 | 58.3 | - | - | 78,000 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/05 | 59 | 62.5 | 58.7 | 62.5 | +3.8 | +6.5% | 66,000 |
| 1999/10/04 | 59 | 59 | 58.7 | 58.7 | ±0 | ±0% | 12,000 |
| 1999/10/01 | 59.2 | 59.2 | 58.7 | 58.7 | +0.4 | +0.7% | 30,000 |
| 1999/09/30 | 58.5 | 58.5 | 58.3 | 58.3 | -0.2 | -0.3% | 60,000 |
| 1999/09/29 | 60 | 60 | 58.5 | 58.5 | - | - | 60,000 |
| 1999/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/27 | 62.8 | 62.8 | 59.8 | 61 | -0.2 | -0.3% | 66,000 |
6301～
6350
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
