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 |
|---|---|---|---|---|---|---|---|
| 2000/06/01 | 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 |
| 2000/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/08 | 71.7 | 71.7 | 70.8 | 70.8 | +4.1 | +6.1% | 12,000 |
| 2000/05/02 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 12,000 |
| 2000/05/01 | 66.7 | 66.7 | 66.7 | 66.7 | ±0 | ±0% | 24,000 |
| 2000/04/28 | 66.3 | 66.7 | 66.3 | 66.7 | +0.4 | +0.6% | 12,000 |
| 2000/04/27 | 66.7 | 67.5 | 65 | 66.3 | - | - | 72,000 |
| 2000/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/25 | 67.5 | 71.7 | 67.5 | 71.7 | +5 | +7.5% | 12,000 |
| 2000/04/24 | 65 | 66.7 | 65 | 66.7 | ±0 | ±0% | 24,000 |
| 2000/04/21 | 65 | 66.7 | 65 | 66.7 | +2.5 | +3.9% | 18,000 |
| 2000/04/20 | 66.8 | 66.8 | 63.3 | 64.2 | -2.5 | -3.7% | 102,000 |
| 2000/04/19 | 67.5 | 67.5 | 66.7 | 66.7 | +1.7 | +2.6% | 24,000 |
| 2000/04/18 | 63.3 | 65 | 63.3 | 65 | +5.7 | +9.6% | 30,000 |
| 2000/04/17 | 58.3 | 59.3 | 58.3 | 59.3 | -9.9 | -14.3% | 18,000 |
| 2000/04/14 | 68.3 | 70 | 68.3 | 69.2 | -2.5 | -3.5% | 24,000 |
| 2000/04/13 | 75.8 | 75.8 | 71.7 | 71.7 | -5.8 | -7.5% | 30,000 |
| 2000/04/12 | 78.3 | 78.3 | 77.5 | 77.5 | -0.7 | -0.9% | 30,000 |
| 2000/04/11 | 80 | 80 | 77.5 | 78.2 | -2.6 | -3.2% | 84,000 |
| 2000/04/10 | 73.3 | 82.5 | 73.3 | 80.8 | +9.1 | +12.7% | 156,000 |
| 2000/04/07 | 67.5 | 71.7 | 63.3 | 71.7 | +4.2 | +6.2% | 228,000 |
| 2000/04/06 | 66.7 | 67.5 | 66.7 | 67.5 | -1.7 | -2.5% | 42,000 |
| 2000/04/05 | 69.2 | 69.2 | 69.2 | 69.2 | ±0 | ±0% | 6,000 |
| 2000/04/04 | 69.2 | 69.2 | 65 | 69.2 | ±0 | ±0% | 96,000 |
| 2000/04/03 | 71.7 | 71.7 | 69.2 | 69.2 | -2.5 | -3.5% | 24,000 |
| 2000/03/31 | 71.7 | 71.7 | 71.7 | 71.7 | +5 | +7.5% | 18,000 |
| 2000/03/30 | 68.3 | 68.3 | 66.7 | 66.7 | -1.6 | -2.3% | 84,000 |
| 2000/03/29 | 70 | 70 | 68.3 | 68.3 | -1.7 | -2.4% | 42,000 |
| 2000/03/28 | 71.7 | 71.7 | 70 | 70 | -3.3 | -4.5% | 18,000 |
| 2000/03/27 | 73.3 | 73.3 | 71.7 | 73.3 | ±0 | ±0% | 30,000 |
| 2000/03/24 | 70 | 73.3 | 70 | 73.3 | +3.3 | +4.7% | 66,000 |
| 2000/03/23 | 71.7 | 71.7 | 70 | 70 | -1.7 | -2.4% | 36,000 |
| 2000/03/22 | 71.7 | 71.7 | 71.7 | 71.7 | -9.1 | -11.3% | 6,000 |
| 2000/03/21 | 80.7 | 80.8 | 80.7 | 80.8 | ±0 | ±0% | 18,000 |
6151～
6200
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 | 1.56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 | 4.45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% | 9.30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% | 16.79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
