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 |
|---|---|---|---|---|---|---|---|
| 1999/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/29 | 54 | 54 | 50 | 50 | - | - | 18,000 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 55.2 | 55.2 | 55 | 55 | ±0 | ±0% | 72,000 |
| 1999/11/24 | 55 | 55 | 55 | 55 | +5.2 | +10.4% | 96,000 |
| 1999/11/22 | 49.8 | 49.8 | 49.8 | 49.8 | +0.3 | +0.6% | 12,000 |
| 1999/11/19 | 49.5 | 49.7 | 49.5 | 49.5 | +0.3 | +0.6% | 24,000 |
| 1999/11/18 | 49.2 | 49.2 | 49.2 | 49.2 | +0.9 | +1.9% | 18,000 |
| 1999/11/17 | 47 | 48.5 | 47 | 48.3 | +1.3 | +2.8% | 36,000 |
| 1999/11/16 | 47.7 | 47.7 | 47 | 47 | +0.2 | +0.4% | 36,000 |
| 1999/11/15 | 47.7 | 48.7 | 46.8 | 46.8 | +0.1 | +0.2% | 72,000 |
| 1999/11/12 | 51.7 | 51.7 | 46.7 | 46.7 | - | - | 90,000 |
| 1999/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/10 | 50.3 | 51.7 | 50.3 | 50.7 | +0.5 | +1% | 48,000 |
| 1999/11/09 | 51.8 | 51.8 | 50.2 | 50.2 | -2.3 | -4.4% | 24,000 |
| 1999/11/08 | 52.5 | 52.5 | 51.7 | 52.5 | ±0 | ±0% | 30,000 |
| 1999/11/05 | 55 | 55 | 52.5 | 52.5 | -2.5 | -4.5% | 18,000 |
| 1999/11/04 | 56.7 | 56.7 | 55 | 55 | - | - | 12,000 |
| 1999/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/29 | 52.7 | 56.7 | 52.7 | 56.7 | +5 | +9.7% | 12,000 |
| 1999/10/28 | 54.2 | 54.2 | 51.7 | 51.7 | -2.5 | -4.6% | 18,000 |
| 1999/10/27 | 54.2 | 54.2 | 54.2 | 54.2 | +0.5 | +0.9% | 6,000 |
| 1999/10/26 | 56 | 56 | 53.7 | 53.7 | -4.5 | -7.7% | 12,000 |
| 1999/10/25 | 58.2 | 58.2 | 58.2 | 58.2 | ±0 | ±0% | 12,000 |
| 1999/10/22 | 58.3 | 58.3 | 58.2 | 58.2 | -0.1 | -0.2% | 18,000 |
| 1999/10/21 | 58.8 | 58.8 | 55.8 | 58.3 | -1.2 | -2% | 78,000 |
| 1999/10/20 | 59.8 | 59.8 | 58.3 | 59.5 | -0.3 | -0.5% | 72,000 |
| 1999/10/19 | 57.2 | 60 | 56.7 | 59.8 | +4.8 | +8.7% | 126,000 |
| 1999/10/18 | 55 | 55 | 55 | 55 | ±0 | ±0% | 12,000 |
| 1999/10/15 | 55.2 | 56.7 | 55 | 55 | ±0 | ±0% | 24,000 |
| 1999/10/14 | 55.5 | 55.5 | 55 | 55 | ±0 | ±0% | 18,000 |
| 1999/10/13 | 56.3 | 56.3 | 55 | 55 | -1.8 | -3.2% | 24,000 |
| 1999/10/12 | 58.3 | 58.3 | 56.8 | 56.8 | -1.5 | -2.6% | 18,000 |
| 1999/10/08 | 58.8 | 58.8 | 57.5 | 58.3 | - | - | 78,000 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/05 | 59 | 62.5 | 58.7 | 62.5 | +3.8 | +6.5% | 66,000 |
| 1999/10/04 | 59 | 59 | 58.7 | 58.7 | ±0 | ±0% | 12,000 |
| 1999/10/01 | 59.2 | 59.2 | 58.7 | 58.7 | +0.4 | +0.7% | 30,000 |
| 1999/09/30 | 58.5 | 58.5 | 58.3 | 58.3 | -0.2 | -0.3% | 60,000 |
| 1999/09/29 | 60 | 60 | 58.5 | 58.5 | - | - | 60,000 |
| 1999/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/27 | 62.8 | 62.8 | 59.8 | 61 | -0.2 | -0.3% | 66,000 |
| 1999/09/24 | 61.5 | 61.5 | 58.3 | 61.2 | -2.1 | -3.3% | 96,000 |
| 1999/09/22 | 65.5 | 65.5 | 61.7 | 63.3 | -2.5 | -3.8% | 210,000 |
| 1999/09/21 | 62.5 | 66.3 | 61.7 | 65.8 | +5.8 | +9.7% | 246,000 |
| 1999/09/20 | 58.3 | 60 | 57.7 | 60 | +1.7 | +2.9% | 114,000 |
| 1999/09/17 | 60 | 60 | 58.3 | 58.3 | -1.7 | -2.8% | 36,000 |
| 1999/09/16 | 60 | 60 | 57.3 | 60 | ±0 | ±0% | 42,000 |
6251～
6300
件表示中 / 6895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 | 72,900円 | +8.5% | +35.0% | 3.57% | 21.66倍 | 1.52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 | 143,800円 | +6.8% | +3.1% | 1.39% | 8.29倍 | 1.60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 |
| ＣＯＯＫ | 18,900円 | -8.1% | -45.9% | 0.00% | 33.33倍 | 1.10倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| エアトリ | 89,700円 | +5.4% | -52.9% | 1.11% | 40.17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 |
| アサンテ | 160,700円 | +6.3% | +12.8% | 3.86% | 19.13倍 | 1.61倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
