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 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 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 |
| 1999/03/11 | 33.5 | 33.5 | 33.3 | 33.3 | -0.2 | -0.6% | 60,000 |
| 1999/03/10 | 33.5 | 33.5 | 33.5 | 33.5 | -1.7 | -4.8% | 30,000 |
| 1999/03/09 | 36.7 | 36.7 | 35.2 | 35.2 | - | - | 18,000 |
| 1999/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/05 | 38 | 38 | 38 | 38 | -0.3 | -0.8% | 6,000 |
| 1999/03/04 | 38 | 38.3 | 38 | 38.3 | - | - | 12,000 |
| 1999/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/02 | 39 | 39.3 | 38.5 | 38.5 | -0.5 | -1.3% | 42,000 |
| 1999/03/01 | 37.5 | 39 | 37.5 | 39 | +1.5 | +4% | 90,000 |
| 1999/02/26 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 6,000 |
| 1999/02/25 | 37.5 | 37.5 | 37.5 | 37.5 | ±0 | ±0% | 30,000 |
| 1999/02/24 | 37.2 | 37.5 | 36.7 | 37.5 | +0.8 | +2.2% | 36,000 |
| 1999/02/23 | 36.7 | 36.7 | 36.7 | 36.7 | ±0 | ±0% | 30,000 |
| 1999/02/22 | 35 | 37.2 | 35 | 36.7 | +3.4 | +10.2% | 54,000 |
| 1999/02/19 | 35 | 35 | 33.3 | 33.3 | -1.7 | -4.9% | 30,000 |
| 1999/02/18 | 34.3 | 35 | 34.3 | 35 | +1.2 | +3.6% | 30,000 |
| 1999/02/17 | 33.8 | 33.8 | 33.8 | 33.8 | - | - | 18,000 |
6451～
6500
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
