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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 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 |
| 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 |
5701～
5750
件表示中 / 6918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 | 74,300円 | +8.5% | +35.0% | 3.50% | 22.07倍 | 1.55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 |
| アルトナー | 196,800円 | +3.3% | +0.9% | 4.27% | 16.41倍 | 4.44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 |
| サンウェルズ | 59,100円 | +17.4% | - | 0.00% | - | 2.23倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| デジタルＨＤ | 117,100円 | -13.3% | +96.1% | 3.93% | 9.29倍 | 0.67倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| エアトリ | 90,000円 | +5.4% | -0.5% | 1.11% | 16.80倍 | 1.42倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
