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 |
|---|---|---|---|---|---|---|---|
| 2001/07/25 | 70.3 | 73.3 | 70.3 | 71.8 | - | - | 198,000 |
| 2001/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/23 | 66.7 | 68.7 | 66.7 | 68.7 | +2 | +3% | 36,000 |
| 2001/07/19 | 68.2 | 68.2 | 66.7 | 66.7 | -1.6 | -2.3% | 24,000 |
| 2001/07/18 | 66.5 | 68.3 | 65.8 | 68.3 | +3.3 | +5.1% | 60,000 |
| 2001/07/17 | 64.7 | 65 | 64.3 | 65 | ±0 | ±0% | 48,000 |
| 2001/07/16 | 64.2 | 65 | 64.2 | 65 | +0.8 | +1.2% | 12,000 |
| 2001/07/13 | 63.3 | 64.2 | 63.3 | 64.2 | ±0 | ±0% | 36,000 |
| 2001/07/12 | 64.2 | 64.2 | 64.2 | 64.2 | -0.8 | -1.2% | 24,000 |
| 2001/07/11 | 64.2 | 65 | 64.2 | 65 | +1.7 | +2.7% | 42,000 |
| 2001/07/10 | 64.2 | 64.2 | 63.3 | 63.3 | - | - | 84,000 |
| 2001/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/06 | 64.2 | 64.2 | 64.2 | 64.2 | ±0 | ±0% | 18,000 |
| 2001/07/05 | 65 | 65 | 64.2 | 64.2 | -0.8 | -1.2% | 18,000 |
| 2001/07/04 | 64.7 | 65 | 64.7 | 65 | - | - | 18,000 |
| 2001/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/02 | 64.3 | 64.3 | 64.3 | 64.3 | ±0 | ±0% | 6,000 |
| 2001/06/29 | 64.2 | 64.3 | 64.2 | 64.3 | +0.1 | +0.2% | 36,000 |
| 2001/06/28 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 6,000 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 64 | 64 | 64 | 64 | ±0 | ±0% | 6,000 |
| 2001/06/25 | 64 | 64 | 64 | 64 | -0.2 | -0.3% | 18,000 |
| 2001/06/22 | 64.2 | 64.2 | 64.2 | 64.2 | - | - | 6,000 |
| 2001/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/20 | 60.7 | 60.7 | 60.7 | 60.7 | +0.7 | +1.2% | 12,000 |
| 2001/06/19 | 60 | 60 | 60 | 60 | - | - | 6,000 |
| 2001/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/14 | 61.7 | 61.7 | 61.7 | 61.7 | -0.5 | -0.8% | 6,000 |
| 2001/06/13 | 62.5 | 62.5 | 62.2 | 62.2 | - | - | 12,000 |
| 2001/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/11 | 64.7 | 64.7 | 64.7 | 64.7 | ±0 | ±0% | 6,000 |
| 2001/06/08 | 64.7 | 64.7 | 64.7 | 64.7 | - | - | 12,000 |
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 63.2 | 63.2 | 63.2 | 63.2 | - | - | 12,000 |
| 2001/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/01 | 62.8 | 63.7 | 62.8 | 63.7 | - | - | 18,000 |
| 2001/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/25 | 63.2 | 63.2 | 63.2 | 63.2 | -0.1 | -0.2% | 12,000 |
| 2001/05/24 | 63.3 | 63.3 | 63.3 | 63.3 | - | - | 12,000 |
| 2001/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/22 | 64.2 | 64.2 | 64.2 | 64.2 | +0.7 | +1.1% | 18,000 |
| 2001/05/21 | 63.3 | 63.5 | 63.3 | 63.5 | - | - | 24,000 |
| 2001/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/16 | 63.2 | 63.2 | 63 | 63.2 | -0.1 | -0.2% | 42,000 |
5901～
5950
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
