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 |
|---|---|---|---|---|---|---|---|
| 2000/07/18 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 6,000 |
| 2000/07/17 | 64.2 | 64.2 | 61.7 | 63.3 | -0.9 | -1.4% | 48,000 |
| 2000/07/14 | 64.2 | 64.2 | 64.2 | 64.2 | ±0 | ±0% | 18,000 |
| 2000/07/13 | 64.2 | 64.2 | 63.3 | 64.2 | -0.1 | -0.2% | 60,000 |
| 2000/07/12 | 64.3 | 64.3 | 64.2 | 64.3 | ±0 | ±0% | 120,000 |
| 2000/07/11 | 64.3 | 64.5 | 64.3 | 64.3 | +0.1 | +0.2% | 42,000 |
| 2000/07/10 | 63.8 | 64.2 | 63.8 | 64.2 | +0.7 | +1.1% | 72,000 |
| 2000/07/07 | 63.5 | 63.5 | 63.5 | 63.5 | +0.2 | +0.3% | 6,000 |
| 2000/07/06 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 30,000 |
| 2000/07/05 | 62.2 | 63.5 | 62.2 | 63.3 | +1.3 | +2.1% | 84,000 |
| 2000/07/04 | 61.7 | 62 | 61.7 | 62 | +0.3 | +0.5% | 30,000 |
| 2000/07/03 | 61.7 | 61.7 | 61.7 | 61.7 | ±0 | ±0% | 60,000 |
| 2000/06/30 | 61.7 | 61.7 | 61.7 | 61.7 | ±0 | ±0% | 18,000 |
| 2000/06/29 | 60 | 61.7 | 60 | 61.7 | +3.4 | +5.8% | 30,000 |
| 2000/06/28 | 60 | 60 | 58.3 | 58.3 | -3.4 | -5.5% | 120,000 |
| 2000/06/27 | 61.7 | 61.7 | 60.2 | 61.7 | ±0 | ±0% | 30,000 |
| 2000/06/26 | 61.7 | 61.7 | 61.7 | 61.7 | ±0 | ±0% | 18,000 |
| 2000/06/23 | 63.3 | 63.3 | 61.7 | 61.7 | -1.6 | -2.5% | 42,000 |
| 2000/06/22 | 63.3 | 63.3 | 61.8 | 63.3 | ±0 | ±0% | 48,000 |
| 2000/06/21 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 18,000 |
| 2000/06/20 | 63.3 | 63.3 | 62.5 | 63.3 | ±0 | ±0% | 60,000 |
| 2000/06/19 | 63.3 | 63.3 | 63.3 | 63.3 | +0.8 | +1.3% | 48,000 |
| 2000/06/16 | 62.5 | 62.5 | 62.5 | 62.5 | -0.8 | -1.3% | 24,000 |
| 2000/06/15 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 24,000 |
| 2000/06/14 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 18,000 |
| 2000/06/13 | 62.5 | 63.3 | 61.8 | 63.3 | +1.6 | +2.6% | 48,000 |
| 2000/06/12 | 62.8 | 62.8 | 61.7 | 61.7 | -1.1 | -1.8% | 18,000 |
| 2000/06/09 | 63.3 | 63.3 | 62.5 | 62.8 | -0.5 | -0.8% | 36,000 |
| 2000/06/08 | 62.5 | 63.3 | 62.5 | 63.3 | +0.8 | +1.3% | 18,000 |
| 2000/06/07 | 63.3 | 63.3 | 59.8 | 62.5 | -0.8 | -1.3% | 66,000 |
| 2000/06/06 | 64.2 | 64.2 | 62.5 | 63.3 | -0.9 | -1.4% | 48,000 |
| 2000/06/05 | 65 | 65 | 64.2 | 64.2 | -0.8 | -1.2% | 42,000 |
| 2000/06/02 | 65 | 65 | 65 | 65 | +1.7 | +2.7% | 42,000 |
| 2000/06/01 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 12,000 |
| 2000/05/31 | 64.8 | 64.8 | 63.3 | 63.3 | -1.5 | -2.3% | 54,000 |
| 2000/05/30 | 64.8 | 64.8 | 64.2 | 64.8 | - | - | 30,000 |
| 2000/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/26 | 64.8 | 64.8 | 64.8 | 64.8 | ±0 | ±0% | 30,000 |
| 2000/05/25 | 64.8 | 64.8 | 63.7 | 64.8 | ±0 | ±0% | 30,000 |
| 2000/05/24 | 64.8 | 64.8 | 64.8 | 64.8 | ±0 | ±0% | 24,000 |
| 2000/05/23 | 62.5 | 64.8 | 62.5 | 64.8 | +2.3 | +3.7% | 48,000 |
| 2000/05/22 | 63.3 | 63.3 | 62.5 | 62.5 | -0.8 | -1.3% | 36,000 |
| 2000/05/19 | 66.7 | 66.7 | 62.3 | 63.3 | -3 | -4.5% | 120,000 |
| 2000/05/18 | 66.7 | 66.7 | 65.8 | 66.3 | -0.4 | -0.6% | 30,000 |
| 2000/05/17 | 66.7 | 66.7 | 66.7 | 66.7 | +0.9 | +1.4% | 54,000 |
| 2000/05/16 | 66.8 | 66.8 | 65.8 | 65.8 | -1 | -1.5% | 48,000 |
| 2000/05/15 | 66.8 | 67.2 | 66.8 | 66.8 | -0.7 | -1% | 36,000 |
| 2000/05/12 | 66.8 | 67.5 | 66.8 | 67.5 | +0.7 | +1% | 12,000 |
| 2000/05/11 | 66.8 | 66.8 | 66.8 | 66.8 | - | - | 6,000 |
| 2000/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
6151～
6200
件表示中 / 6951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 | 78,500円 | +8.5% | +35.0% | 3.31% | 15.02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 |
| スプリックス | 123,600円 | +6.7% | +41.1% | 3.07% | 25.65倍 | 2.20倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ビーウィズ | 155,000円 | -1.7% | +12.5% | 4.97% | 31.28倍 | 2.45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 |
| ＮＩＳＳＯＨＤ | 64,100円 | +13.2% | +12.3% | 3.90% | 8.71倍 | 1.32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 |
| セラク | 157,100円 | +10.3% | +10.1% | 0.84% | 12.11倍 | 2.48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
