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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 60 | 60 | 60 | 60 | ±0 | ±0% | 6,000 |
| 1999/07/12 | 60 | 60 | 60 | 60 | ±0 | ±0% | 30,000 |
| 1999/07/09 | 61 | 61 | 60 | 60 | -1 | -1.6% | 60,000 |
| 1999/07/08 | 61.7 | 61.7 | 60.8 | 61 | -1.5 | -2.4% | 72,000 |
| 1999/07/07 | 63.3 | 65.8 | 62.5 | 62.5 | -0.8 | -1.3% | 252,000 |
| 1999/07/06 | 60.8 | 64.2 | 60.8 | 63.3 | +2.8 | +4.6% | 210,000 |
| 1999/07/05 | 63.3 | 66.7 | 60.5 | 60.5 | -2.8 | -4.4% | 252,000 |
| 1999/07/02 | 57.7 | 63.3 | 57.7 | 63.3 | +6.5 | +11.4% | 174,000 |
| 1999/07/01 | 59.5 | 59.5 | 56.8 | 56.8 | -2.7 | -4.5% | 72,000 |
| 1999/06/30 | 56.7 | 60 | 55.8 | 59.5 | +3.7 | +6.6% | 168,000 |
| 1999/06/29 | 55 | 56.7 | 55 | 55.8 | +0.8 | +1.5% | 90,000 |
| 1999/06/28 | 56.7 | 57.3 | 55 | 55 | -0.8 | -1.4% | 84,000 |
| 1999/06/25 | 56.7 | 56.7 | 55.8 | 55.8 | -0.9 | -1.6% | 42,000 |
| 1999/06/24 | 53.3 | 56.7 | 53.3 | 56.7 | +1.7 | +3.1% | 18,000 |
| 1999/06/23 | 54.2 | 55 | 54.2 | 55 | -1.7 | -3% | 18,000 |
| 1999/06/22 | 54.2 | 56.7 | 54.2 | 56.7 | +2.5 | +4.6% | 54,000 |
| 1999/06/21 | 52.7 | 54.2 | 52.7 | 54.2 | +1.7 | +3.2% | 18,000 |
| 1999/06/18 | 50 | 52.5 | 50 | 52.5 | - | - | 60,000 |
| 1999/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/16 | 51.7 | 51.7 | 50 | 50 | -2.2 | -4.2% | 30,000 |
| 1999/06/15 | 52.2 | 52.2 | 52.2 | 52.2 | +0.5 | +1% | 6,000 |
| 1999/06/14 | 51.7 | 51.7 | 51.7 | 51.7 | ±0 | ±0% | 6,000 |
| 1999/06/11 | 51.7 | 51.7 | 51.7 | 51.7 | - | - | 18,000 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 50.2 | 51 | 50 | 51 | ±0 | ±0% | 24,000 |
| 1999/06/08 | 53.3 | 53.3 | 51 | 51 | - | - | 12,000 |
| 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 |
6401～
6450
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
