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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 126.3 | 133.3 | 125 | 132.8 | +8.1 | +6.5% | 553,800 |
| 2002/04/08 | 120 | 126.3 | 113.8 | 124.7 | +4.7 | +3.9% | 793,800 |
| 2002/04/05 | 115 | 123.2 | 113.5 | 120 | +13.3 | +12.5% | 1,272,000 |
| 2002/04/04 | 106.7 | 106.7 | 106.7 | 106.7 | +16.7 | +18.6% | 464,400 |
| 2002/04/03 | 88.3 | 90 | 87.5 | 90 | +1.7 | +1.9% | 48,000 |
| 2002/04/02 | 89.2 | 89.7 | 88.3 | 88.3 | -0.9 | -1% | 17,400 |
| 2002/04/01 | 86.8 | 90 | 86.7 | 89.2 | +2.5 | +2.9% | 45,600 |
| 2002/03/29 | 85 | 86.7 | 85 | 86.7 | +1.7 | +2% | 6,000 |
| 2002/03/28 | 88.2 | 90 | 85 | 85 | -3.3 | -3.7% | 36,600 |
| 2002/03/27 | 88.3 | 90 | 88.3 | 88.3 | ±0 | ±0% | 108,000 |
| 2002/03/26 | 91.7 | 91.7 | 88.3 | 88.3 | -3.4 | -3.7% | 48,000 |
| 2002/03/25 | 86.2 | 91.7 | 86.2 | 91.7 | +5.9 | +6.9% | 154,800 |
| 2002/03/22 | 90 | 90 | 83.3 | 85.8 | -4.2 | -4.7% | 78,600 |
| 2002/03/20 | 88.5 | 91.3 | 88.5 | 90 | +1.7 | +1.9% | 26,400 |
| 2002/03/19 | 90.8 | 90.8 | 84.2 | 88.3 | -3.2 | -3.5% | 69,600 |
| 2002/03/18 | 91.7 | 96.5 | 88.3 | 91.5 | +1.5 | +1.7% | 332,400 |
| 2002/03/15 | 85.8 | 91.5 | 83.3 | 90 | +7 | +8.4% | 443,400 |
| 2002/03/14 | 83.3 | 85.8 | 83 | 83 | +2.2 | +2.7% | 54,600 |
| 2002/03/13 | 80 | 81.7 | 80 | 80.8 | +0.8 | +1% | 79,800 |
| 2002/03/12 | 76.7 | 82.5 | 76.7 | 80 | +5.8 | +7.8% | 70,800 |
| 2002/03/11 | 76.7 | 76.7 | 74.2 | 74.2 | -2.5 | -3.3% | 48,600 |
| 2002/03/08 | 74.2 | 76.7 | 74.2 | 76.7 | +2.5 | +3.4% | 24,600 |
| 2002/03/07 | 75 | 75 | 74.2 | 74.2 | -1.6 | -2.1% | 13,800 |
| 2002/03/06 | 75.8 | 75.8 | 75.8 | 75.8 | +0.8 | +1.1% | 5,400 |
| 2002/03/05 | 75 | 75 | 75 | 75 | +2.2 | +3% | 1,800 |
| 2002/03/04 | 76.7 | 76.7 | 72.8 | 72.8 | -3.9 | -5.1% | 24,600 |
| 2002/03/01 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 2002/02/28 | 76.7 | 76.7 | 76.5 | 76.7 | +0.2 | +0.3% | 19,200 |
| 2002/02/27 | 75 | 76.5 | 75 | 76.5 | +1.5 | +2% | 12,600 |
| 2002/02/26 | 75.7 | 75.7 | 75 | 75 | -1.7 | -2.2% | 13,800 |
| 2002/02/25 | 76.7 | 76.7 | 76.7 | 76.7 | +0.9 | +1.2% | 3,600 |
| 2002/02/22 | 72.7 | 76.7 | 72.7 | 75.8 | +3.3 | +4.6% | 28,200 |
| 2002/02/21 | 73.3 | 73.3 | 72.5 | 72.5 | -1.7 | -2.3% | 35,400 |
| 2002/02/20 | 74.2 | 74.2 | 74.2 | 74.2 | ±0 | ±0% | 3,600 |
| 2002/02/19 | 75 | 75 | 72.7 | 74.2 | - | - | 15,600 |
| 2002/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/15 | 76.5 | 76.5 | 76.5 | 76.5 | -0.3 | -0.4% | 600 |
| 2002/02/14 | 76.8 | 76.8 | 76.8 | 76.8 | - | - | 1,200 |
| 2002/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/12 | 72.5 | 77.3 | 72.5 | 77.2 | - | - | 18,600 |
| 2002/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/07 | 75.5 | 75.5 | 75 | 75 | -1.7 | -2.2% | 20,400 |
| 2002/02/06 | 76.7 | 76.7 | 76.7 | 76.7 | -0.6 | -0.8% | 10,200 |
| 2002/02/05 | 77.3 | 77.3 | 77.3 | 77.3 | -0.2 | -0.3% | 1,800 |
| 2002/02/04 | 77.5 | 77.5 | 77.5 | 77.5 | - | - | 19,800 |
| 2002/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/31 | 76.7 | 77.5 | 75.8 | 77.5 | - | - | 36,000 |
| 2002/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/29 | 75.8 | 76.7 | 75.8 | 76.7 | +2.5 | +3.4% | 12,000 |
| 2002/01/28 | 75.8 | 75.8 | 74.2 | 74.2 | -0.8 | -1.1% | 24,000 |
5651～
5700
件表示中 / 6875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 | 72,200円 | +8.5% | +35.0% | 3.60% | 21.45倍 | 1.51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 |
| 日本スキー | 42,700円 | +19.5% | +20.7% | 0.82% | 15.25倍 | 2.68倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| アサンテ | 164,300円 | +4.2% | +39.1% | 3.77% | 19.09倍 | 1.33倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| サンウェルズ | 53,500円 | +33.0% | -80.1% | 1.68% | - | 1.77倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| アルトナー | 185,600円 | +3.3% | +0.9% | 4.53% | 15.48倍 | 4.19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 |
市場注目の銘柄
チャート関連のコラム
