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 |
|---|---|---|---|---|---|---|---|
| 1999/05/27 | 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 |
| 1999/03/23 | 34.3 | 34.3 | 33.3 | 33.3 | -0.9 | -2.6% | 138,000 |
| 1999/03/19 | 33.3 | 34.2 | 33.3 | 34.2 | +0.9 | +2.7% | 84,000 |
| 1999/03/18 | 33.3 | 33.3 | 33.3 | 33.3 | ±0 | ±0% | 24,000 |
| 1999/03/17 | 33.3 | 33.3 | 33.3 | 33.3 | ±0 | ±0% | 30,000 |
| 1999/03/16 | 33.3 | 33.3 | 33.3 | 33.3 | ±0 | ±0% | 96,000 |
| 1999/03/15 | 33.3 | 33.3 | 33.3 | 33.3 | ±0 | ±0% | 30,000 |
| 1999/03/12 | 33.3 | 33.3 | 33.3 | 33.3 | ±0 | ±0% | 12,000 |
6401～
6450
件表示中 / 6918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 | 74,300円 | +8.5% | +35.0% | 3.50% | 22.07倍 | 1.55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 |
| アルトナー | 196,800円 | +3.3% | +0.9% | 4.27% | 16.41倍 | 4.44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 |
| サンウェルズ | 59,100円 | +17.4% | - | 0.00% | - | 2.23倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| デジタルＨＤ | 117,100円 | -13.3% | +96.1% | 3.93% | 9.29倍 | 0.67倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| エアトリ | 90,000円 | +5.4% | -0.5% | 1.11% | 16.80倍 | 1.42倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
