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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 61.5 | 61.5 | 58.3 | 61.2 | -2.1 | -3.3% | 96,000 |
| 1999/09/22 | 65.5 | 65.5 | 61.7 | 63.3 | -2.5 | -3.8% | 210,000 |
| 1999/09/21 | 62.5 | 66.3 | 61.7 | 65.8 | +5.8 | +9.7% | 246,000 |
| 1999/09/20 | 58.3 | 60 | 57.7 | 60 | +1.7 | +2.9% | 114,000 |
| 1999/09/17 | 60 | 60 | 58.3 | 58.3 | -1.7 | -2.8% | 36,000 |
| 1999/09/16 | 60 | 60 | 57.3 | 60 | ±0 | ±0% | 42,000 |
| 1999/09/14 | 59.8 | 62.3 | 59.8 | 60 | +0.3 | +0.5% | 162,000 |
| 1999/09/13 | 57.5 | 60 | 57.5 | 59.7 | +2.2 | +3.8% | 102,000 |
| 1999/09/10 | 60 | 60 | 57.5 | 57.5 | -1.7 | -2.9% | 54,000 |
| 1999/09/09 | 60 | 60 | 59.2 | 59.2 | +0.7 | +1.2% | 18,000 |
| 1999/09/08 | 61.7 | 61.7 | 58.3 | 58.5 | -3.2 | -5.2% | 78,000 |
| 1999/09/07 | 61.7 | 62.5 | 60.8 | 61.7 | +1.7 | +2.8% | 84,000 |
| 1999/09/06 | 58.3 | 63.3 | 58.3 | 60 | +3.3 | +5.8% | 150,000 |
| 1999/09/03 | 55 | 58.3 | 55 | 56.7 | +2.5 | +4.6% | 78,000 |
| 1999/09/02 | 56.7 | 56.7 | 54.2 | 54.2 | -4.1 | -7% | 90,000 |
| 1999/09/01 | 60.2 | 60.2 | 58.3 | 58.3 | -1.9 | -3.2% | 72,000 |
| 1999/08/31 | 60.2 | 63.3 | 60.2 | 60.2 | +0.2 | +0.3% | 36,000 |
| 1999/08/30 | 60 | 61.7 | 60 | 60 | +1.7 | +2.9% | 108,000 |
| 1999/08/27 | 58.3 | 59.7 | 58.3 | 58.3 | +1.3 | +2.3% | 72,000 |
| 1999/08/26 | 60 | 60 | 57 | 57 | -2.5 | -4.2% | 36,000 |
| 1999/08/25 | 63.3 | 63.3 | 59.3 | 59.5 | -6.8 | -10.3% | 78,000 |
| 1999/08/24 | 70.8 | 70.8 | 59.2 | 66.3 | -4.5 | -6.4% | 348,000 |
| 1999/08/23 | 61.8 | 72.3 | 61.7 | 70.8 | +11.8 | +20% | 990,000 |
| 1999/08/20 | 57.5 | 61.7 | 57.5 | 59 | +1.5 | +2.6% | 78,000 |
| 1999/08/19 | 54.2 | 58.3 | 54.2 | 57.5 | - | - | 42,000 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/17 | 55.7 | 55.7 | 54.7 | 54.7 | -1.1 | -2% | 18,000 |
| 1999/08/16 | 54.2 | 55.8 | 54.2 | 55.8 | +2.3 | +4.3% | 18,000 |
| 1999/08/13 | 53.5 | 53.5 | 53.5 | 53.5 | +0.2 | +0.4% | 18,000 |
| 1999/08/12 | 52.5 | 53.3 | 52.5 | 53.3 | - | - | 36,000 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 53.2 | 53.2 | 53.2 | 53.2 | - | - | 6,000 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 54.3 | 54.3 | 53.3 | 53.3 | -0.9 | -1.7% | 36,000 |
| 1999/08/05 | 54.2 | 54.2 | 54.2 | 54.2 | ±0 | ±0% | 6,000 |
| 1999/08/04 | 55 | 56.7 | 54.2 | 54.2 | -0.8 | -1.5% | 54,000 |
| 1999/08/03 | 55.8 | 55.8 | 55 | 55 | - | - | 24,000 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 56.5 | 56.5 | 56.5 | 56.5 | - | - | 6,000 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 57.2 | 57.2 | 56.7 | 56.7 | -0.5 | -0.9% | 24,000 |
| 1999/07/27 | 57.2 | 57.2 | 57.2 | 57.2 | ±0 | ±0% | 24,000 |
| 1999/07/26 | 57.2 | 57.2 | 57.2 | 57.2 | +0.2 | +0.4% | 6,000 |
| 1999/07/23 | 59.2 | 59.2 | 57 | 57 | - | - | 66,000 |
| 1999/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/21 | 58.3 | 60.8 | 58.3 | 60 | +1.7 | +2.9% | 54,000 |
| 1999/07/19 | 57.7 | 58.3 | 57.5 | 58.3 | +1.6 | +2.8% | 72,000 |
| 1999/07/16 | 56.7 | 58.3 | 55.8 | 56.7 | ±0 | ±0% | 102,000 |
| 1999/07/15 | 58.3 | 58.3 | 56.7 | 56.7 | - | - | 30,000 |
| 1999/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
6351～
6400
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
