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 |
|---|---|---|---|---|---|---|---|
| 2002/03/06 | 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 |
| 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 |
5751～
5800
件表示中 / 6952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 | 78,300円 | +8.5% | +35.0% | 3.32% | 14.98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 |
| ＡＢホテル | 159,400円 | +6.8% | +3.1% | 1.25% | 9.19倍 | 1.77倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＮＩＳＳＯＨＤ | 65,200円 | +13.2% | +12.3% | 3.83% | 8.86倍 | 1.34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 |
| ビーウィズ | 153,400円 | -1.7% | +12.5% | 5.02% | 30.96倍 | 2.42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 |
| セラク | 157,600円 | +10.3% | +10.1% | 0.84% | 12.15倍 | 2.49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
