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 |
|---|---|---|---|---|---|---|---|
| 1997/07/23 | 60 | 60 | 58.3 | 58.5 | +0.2 | +0.3% | 24,000 |
| 1997/07/22 | 61.7 | 61.7 | 58.3 | 58.3 | -3.4 | -5.5% | 24,000 |
| 1997/07/18 | 63 | 63 | 61.7 | 61.7 | -0.8 | -1.3% | 36,000 |
| 1997/07/17 | 63.3 | 63.3 | 62.5 | 62.5 | -0.8 | -1.3% | 36,000 |
| 1997/07/16 | 63.5 | 63.5 | 63.3 | 63.3 | -0.9 | -1.4% | 90,000 |
| 1997/07/15 | 64.2 | 64.2 | 64.2 | 64.2 | -0.8 | -1.2% | 6,000 |
| 1997/07/14 | 65 | 65 | 65 | 65 | ±0 | ±0% | 6,000 |
| 1997/07/11 | 65 | 65 | 65 | 65 | +1.5 | +2.4% | 12,000 |
| 1997/07/10 | 63.5 | 63.5 | 63.5 | 63.5 | - | - | 12,000 |
| 1997/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/07 | 63.3 | 63.3 | 63.3 | 63.3 | -2.4 | -3.7% | 72,000 |
| 1997/07/04 | 68.3 | 68.3 | 65.7 | 65.7 | -1 | -1.5% | 54,000 |
| 1997/07/03 | 66.7 | 68.3 | 66.7 | 66.7 | ±0 | ±0% | 138,000 |
| 1997/07/02 | 66.7 | 66.7 | 65.7 | 66.7 | -0.6 | -0.9% | 96,000 |
| 1997/07/01 | 66.7 | 67.3 | 66.7 | 67.3 | +0.6 | +0.9% | 90,000 |
| 1997/06/30 | 66.7 | 66.7 | 66.7 | 66.7 | +3.2 | +5% | 24,000 |
| 1997/06/27 | 67.5 | 67.5 | 63.5 | 63.5 | -4 | -5.9% | 18,000 |
| 1997/06/26 | 65.5 | 67.5 | 63 | 67.5 | +2.3 | +3.5% | 66,000 |
| 1997/06/25 | 65.8 | 65.8 | 65 | 65.2 | +1.9 | +3% | 102,000 |
| 1997/06/24 | 63.3 | 63.3 | 62.7 | 63.3 | -0.5 | -0.8% | 42,000 |
| 1997/06/23 | 62.7 | 64.2 | 62.7 | 63.8 | +1.1 | +1.8% | 120,000 |
| 1997/06/20 | 61.7 | 62.7 | 61.7 | 62.7 | +0.2 | +0.3% | 36,000 |
| 1997/06/19 | 62.7 | 62.7 | 62.5 | 62.5 | -0.2 | -0.3% | 222,000 |
| 1997/06/18 | 64.2 | 65 | 62.5 | 62.7 | -2.3 | -3.5% | 102,000 |
| 1997/06/17 | 65 | 65.8 | 65 | 65 | - | - | 24,000 |
| 1997/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/13 | 65 | 65 | 63.8 | 63.8 | -2 | -3% | 90,000 |
| 1997/06/12 | 65.8 | 65.8 | 65.8 | 65.8 | - | - | 54,000 |
| 1997/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/10 | 67.3 | 67.3 | 66.7 | 66.7 | +3.4 | +5.4% | 72,000 |
| 1997/06/09 | 63.3 | 63.8 | 63.3 | 63.3 | -0.5 | -0.8% | 48,000 |
| 1997/06/06 | 63.8 | 63.8 | 63.8 | 63.8 | ±0 | ±0% | 24,000 |
| 1997/06/05 | 65 | 66.7 | 63.8 | 63.8 | +0.5 | +0.8% | 36,000 |
| 1997/06/04 | 65 | 65 | 63.3 | 63.3 | -3.4 | -5.1% | 54,000 |
| 1997/06/03 | 66.7 | 66.7 | 66.7 | 66.7 | -1.5 | -2.2% | 42,000 |
| 1997/06/02 | 63.3 | 68.3 | 63.3 | 68.2 | +5.5 | +8.8% | 30,000 |
| 1997/05/30 | 62.8 | 62.8 | 62.7 | 62.7 | ±0 | ±0% | 66,000 |
| 1997/05/29 | 63.2 | 63.2 | 62.7 | 62.7 | ±0 | ±0% | 72,000 |
| 1997/05/28 | 62.5 | 62.7 | 62.5 | 62.7 | +0.2 | +0.3% | 180,000 |
| 1997/05/27 | 63.7 | 64.2 | 62.5 | 62.5 | -1.7 | -2.6% | 108,000 |
| 1997/05/26 | 66.3 | 66.7 | 64.2 | 64.2 | -1.6 | -2.4% | 90,000 |
| 1997/05/23 | 69.2 | 69.2 | 65.8 | 65.8 | -1.7 | -2.5% | 270,000 |
| 1997/05/22 | 68.3 | 68.3 | 67.5 | 67.5 | -0.8 | -1.2% | 54,000 |
| 1997/05/21 | 68.7 | 70 | 68.3 | 68.3 | ±0 | ±0% | 60,000 |
| 1997/05/20 | 69.7 | 70 | 68.3 | 68.3 | -1.7 | -2.4% | 108,000 |
| 1997/05/19 | 68.5 | 70 | 68.5 | 70 | ±0 | ±0% | 30,000 |
| 1997/05/16 | 71.7 | 71.7 | 69.2 | 70 | -2.5 | -3.4% | 90,000 |
| 1997/05/15 | 72.5 | 72.5 | 70.2 | 72.5 | +0.8 | +1.1% | 114,000 |
| 1997/05/14 | 71.7 | 71.7 | 70 | 71.7 | ±0 | ±0% | 270,000 |
6801～
6850
件表示中 / 6866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 | 73,400円 | +8.5% | +35.0% | 3.54% | 21.81倍 | 1.53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 |
| いであ | 272,800円 | +2.8% | +3.3% | 4.33% | 8.11倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 38.11倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 東 祥 | 53,000円 | +9.9% | +22.0% | 0.94% | 10.15倍 | 0.56倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| アゴーラＨＧ | 7,200円 | +9.8% | +162.1% | 0.00% | 52.17倍 | 4.93倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
