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 |
|---|---|---|---|---|---|---|---|
| 2002/01/25 | 74.2 | 75 | 73 | 75 | +2 | +2.7% | 42,000 |
| 2002/01/24 | 73 | 73 | 73 | 73 | ±0 | ±0% | 12,000 |
| 2002/01/23 | 73 | 73 | 73 | 73 | ±0 | ±0% | 12,000 |
| 2002/01/22 | 73 | 73 | 73 | 73 | - | - | 12,000 |
| 2002/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/17 | 73 | 73 | 73 | 73 | -1.2 | -1.6% | 6,000 |
| 2002/01/16 | 71.7 | 74.2 | 71.5 | 74.2 | +4.2 | +6% | 30,000 |
| 2002/01/15 | 71.7 | 71.7 | 70 | 70 | -5.8 | -7.7% | 60,000 |
| 2002/01/11 | 71.7 | 75.8 | 71.3 | 75.8 | +4.5 | +6.3% | 24,000 |
| 2002/01/10 | 71.3 | 71.3 | 71.3 | 71.3 | -4.4 | -5.8% | 6,000 |
| 2002/01/09 | 75.7 | 75.7 | 75.7 | 75.7 | -0.1 | -0.1% | 6,000 |
| 2002/01/08 | 75.8 | 75.8 | 75.8 | 75.8 | ±0 | ±0% | 6,000 |
| 2002/01/07 | 76 | 76 | 75.8 | 75.8 | - | - | 18,000 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 69.2 | 69.2 | 69.2 | 69.2 | ±0 | ±0% | 12,000 |
| 2001/12/27 | 69.2 | 69.2 | 69.2 | 69.2 | -0.8 | -1.1% | 12,000 |
| 2001/12/26 | 70 | 70 | 70 | 70 | +0.8 | +1.2% | 6,000 |
| 2001/12/25 | 68.3 | 74.2 | 68.3 | 69.2 | +1.7 | +2.5% | 24,000 |
| 2001/12/21 | 70 | 70 | 67.5 | 67.5 | -2.3 | -3.3% | 18,000 |
| 2001/12/20 | 69.8 | 69.8 | 69.8 | 69.8 | - | - | 12,000 |
| 2001/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/18 | 71.7 | 71.7 | 70.8 | 71.7 | - | - | 48,000 |
| 2001/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/12 | 73.3 | 74.7 | 73.3 | 74.7 | - | - | 12,000 |
| 2001/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/10 | 71.7 | 74.8 | 71.7 | 74.8 | - | - | 36,000 |
| 2001/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/06 | 70.3 | 70.3 | 70.3 | 70.3 | +0.3 | +0.4% | 6,000 |
| 2001/12/05 | 73.3 | 73.3 | 70 | 70 | -5 | -6.7% | 60,000 |
| 2001/12/04 | 76.7 | 76.7 | 73.3 | 75 | -1.7 | -2.2% | 1,194,000 |
| 2001/12/03 | 76.7 | 77 | 76.7 | 76.7 | ±0 | ±0% | 48,000 |
| 2001/11/30 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 6,000 |
| 2001/11/29 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 24,000 |
| 2001/11/28 | 77 | 77 | 76.7 | 76.7 | -0.1 | -0.1% | 54,000 |
| 2001/11/27 | 77 | 77 | 76.8 | 76.8 | - | - | 12,000 |
| 2001/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/22 | 77.5 | 78.3 | 77.5 | 77.5 | ±0 | ±0% | 60,000 |
| 2001/11/21 | 78.3 | 78.3 | 77.5 | 77.5 | ±0 | ±0% | 18,000 |
| 2001/11/20 | 78.3 | 78.3 | 77.5 | 77.5 | -0.8 | -1% | 24,000 |
| 2001/11/19 | 78.3 | 78.3 | 78.3 | 78.3 | ±0 | ±0% | 18,000 |
| 2001/11/16 | 78.3 | 78.3 | 78.3 | 78.3 | -1.7 | -2.1% | 18,000 |
| 2001/11/15 | 81.5 | 81.5 | 80 | 80 | -0.8 | -1% | 18,000 |
| 2001/11/14 | 80.8 | 80.8 | 80.8 | 80.8 | +2.5 | +3.2% | 6,000 |
| 2001/11/13 | 81.3 | 81.5 | 78.3 | 78.3 | -3.4 | -4.2% | 42,000 |
| 2001/11/12 | 82.3 | 83.3 | 81.5 | 81.7 | +0.2 | +0.2% | 216,000 |
| 2001/11/09 | 79.2 | 82.5 | 79.2 | 81.5 | +3.2 | +4.1% | 132,000 |
| 2001/11/08 | 78.3 | 81.7 | 78.3 | 78.3 | +1.6 | +2.1% | 114,000 |
5701～
5750
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 | 72,000円 | +8.5% | +35.0% | 3.61% | 21.39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 | 41,800円 | +19.5% | +20.7% | 0.84% | 14.93倍 | 2.62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 | 162,200円 | +4.2% | +39.1% | 3.82% | 18.85倍 | 1.31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 | 56,400円 | +33.0% | -80.1% | 1.60% | - | 1.87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 | 186,900円 | +3.3% | +0.9% | 4.49% | 15.59倍 | 4.22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
