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 |
|---|---|---|---|---|---|---|---|
| 1997/07/01 | 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 |
| 1997/05/13 | 70 | 72.7 | 70 | 71.7 | +1.7 | +2.4% | 240,000 |
| 1997/05/12 | 71.2 | 71.2 | 69.2 | 70 | -1.5 | -2.1% | 84,000 |
| 1997/05/09 | 71.7 | 72.5 | 70 | 71.5 | +0.7 | +1% | 198,000 |
| 1997/05/08 | 71.7 | 75 | 69.2 | 70.8 | -2.4 | -3.3% | 552,000 |
| 1997/05/07 | 70.8 | 74.2 | 70.8 | 73.2 | +2.4 | +3.4% | 774,000 |
| 1997/05/06 | 69.2 | 70.8 | 68.3 | 70.8 | +1.6 | +2.3% | 468,000 |
| 1997/05/02 | 69.2 | 70.8 | 68.3 | 69.2 | +0.5 | +0.7% | 468,000 |
| 1997/05/01 | 69.2 | 70.3 | 68.7 | 68.7 | ±0 | ±0% | 438,000 |
| 1997/04/30 | 68.5 | 71.3 | 67.5 | 68.7 | ±0 | ±0% | 426,000 |
| 1997/04/28 | 70.5 | 70.5 | 67.5 | 68.7 | -2.1 | -3% | 786,000 |
| 1997/04/25 | 71.5 | 74.7 | 70 | 70.8 | -1.7 | -2.3% | 858,000 |
| 1997/04/24 | 75.2 | 77 | 71.5 | 72.5 | -2.2 | -2.9% | 2,076,000 |
| 1997/04/23 | 68.5 | 74.8 | 68.3 | 74.7 | +7 | +10.3% | 2,892,000 |
| 1997/04/22 | 62.5 | 68.2 | 60 | 67.7 | +6 | +9.7% | 3,762,000 |
| 1997/04/21 | 59.2 | 64 | 59 | 61.7 | +10.9 | +21.5% | 5,628,000 |
6901～
6950
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
