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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 50 | 53.3 | 50 | 53.3 | - | - | 18,000 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 46.7 | 46.7 | 46.7 | 46.7 | ±0 | ±0% | 24,000 |
| 1999/06/01 | 46.8 | 46.8 | 46.7 | 46.7 | ±0 | ±0% | 18,000 |
| 1999/05/31 | 46.7 | 46.7 | 46.7 | 46.7 | +0.9 | +2% | 18,000 |
| 1999/05/28 | 45 | 45.8 | 45 | 45.8 | -0.9 | -1.9% | 18,000 |
| 1999/05/27 | 46.7 | 46.7 | 46.7 | 46.7 | - | - | 6,000 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 50 | 50 | 50 | 50 | +1.5 | +3.1% | 18,000 |
| 1999/05/24 | 48.5 | 48.5 | 48.5 | 48.5 | +0.2 | +0.4% | 6,000 |
| 1999/05/21 | 50 | 50 | 48.3 | 48.3 | -1.7 | -3.4% | 30,000 |
| 1999/05/20 | 50.2 | 50.2 | 50 | 50 | ±0 | ±0% | 18,000 |
| 1999/05/19 | 50 | 50 | 50 | 50 | - | - | 12,000 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 51.7 | 51.7 | 50.2 | 50.2 | - | - | 30,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 55 | 55 | 53.3 | 53.3 | ±0 | ±0% | 36,000 |
| 1999/05/12 | 53.3 | 53.3 | 53.3 | 53.3 | - | - | 6,000 |
| 1999/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/06 | 60 | 60 | 60 | 60 | -2.7 | -4.3% | 72,000 |
| 1999/04/30 | 63.2 | 63.2 | 61.7 | 62.7 | -0.5 | -0.8% | 96,000 |
| 1999/04/28 | 60.7 | 63.2 | 58.3 | 63.2 | +2 | +3.3% | 372,000 |
| 1999/04/27 | 55.8 | 61.7 | 55.8 | 61.2 | +5.9 | +10.7% | 342,000 |
| 1999/04/26 | 58.2 | 58.2 | 55.3 | 55.3 | -2.9 | -5% | 96,000 |
| 1999/04/23 | 55 | 60.8 | 55 | 58.2 | +7.5 | +14.8% | 396,000 |
| 1999/04/22 | 50 | 50.7 | 50 | 50.7 | -0.1 | -0.2% | 24,000 |
| 1999/04/21 | 50.8 | 50.8 | 50.8 | 50.8 | -2.2 | -4.2% | 6,000 |
| 1999/04/20 | 53.7 | 53.7 | 53 | 53 | -0.8 | -1.5% | 18,000 |
| 1999/04/19 | 54.2 | 54.2 | 53.8 | 53.8 | -0.4 | -0.7% | 18,000 |
| 1999/04/16 | 50.2 | 54.2 | 50.2 | 54.2 | +4.2 | +8.4% | 18,000 |
| 1999/04/15 | 53 | 53 | 50 | 50 | -3.8 | -7.1% | 30,000 |
| 1999/04/14 | 55 | 55 | 53.8 | 53.8 | -1.2 | -2.2% | 12,000 |
| 1999/04/13 | 55 | 55 | 55 | 55 | -1.2 | -2.1% | 36,000 |
| 1999/04/12 | 55.5 | 56.2 | 55.2 | 56.2 | +1.2 | +2.2% | 36,000 |
| 1999/04/09 | 55 | 55.8 | 55 | 55 | +1.7 | +3.2% | 48,000 |
| 1999/04/08 | 53.3 | 55 | 53.3 | 53.3 | ±0 | ±0% | 60,000 |
| 1999/04/07 | 52.5 | 53.3 | 52.3 | 53.3 | -2.5 | -4.5% | 96,000 |
| 1999/04/06 | 60 | 63 | 55.8 | 55.8 | -4.2 | -7% | 198,000 |
| 1999/04/05 | 51.7 | 63.3 | 51.7 | 60 | +9.2 | +18.1% | 288,000 |
| 1999/04/02 | 48.3 | 51.7 | 48.3 | 50.8 | +2.5 | +5.2% | 90,000 |
| 1999/04/01 | 51.5 | 51.7 | 48.3 | 48.3 | -4.2 | -8% | 198,000 |
| 1999/03/31 | 45.8 | 53.3 | 44.2 | 52.5 | +6.7 | +14.6% | 384,000 |
| 1999/03/30 | 46.7 | 47.5 | 44.2 | 45.8 | +7.5 | +19.6% | 480,000 |
| 1999/03/29 | 38.3 | 38.3 | 38.3 | 38.3 | +0.1 | +0.3% | 12,000 |
| 1999/03/26 | 38 | 38.3 | 37.2 | 38.2 | +0.2 | +0.5% | 96,000 |
| 1999/03/25 | 34.2 | 38 | 34.2 | 38 | +4.2 | +12.4% | 210,000 |
| 1999/03/24 | 33.7 | 34.2 | 33.7 | 33.8 | +0.5 | +1.5% | 96,000 |
6351～
6400
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
