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 |
|---|---|---|---|---|---|---|---|
| 1999/08/06 | 54.3 | 54.3 | 53.3 | 53.3 | -0.9 | -1.7% | 36,000 |
| 1999/08/05 | 54.2 | 54.2 | 54.2 | 54.2 | ±0 | ±0% | 6,000 |
| 1999/08/04 | 55 | 56.7 | 54.2 | 54.2 | -0.8 | -1.5% | 54,000 |
| 1999/08/03 | 55.8 | 55.8 | 55 | 55 | - | - | 24,000 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 56.5 | 56.5 | 56.5 | 56.5 | - | - | 6,000 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 57.2 | 57.2 | 56.7 | 56.7 | -0.5 | -0.9% | 24,000 |
| 1999/07/27 | 57.2 | 57.2 | 57.2 | 57.2 | ±0 | ±0% | 24,000 |
| 1999/07/26 | 57.2 | 57.2 | 57.2 | 57.2 | +0.2 | +0.4% | 6,000 |
| 1999/07/23 | 59.2 | 59.2 | 57 | 57 | - | - | 66,000 |
| 1999/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/21 | 58.3 | 60.8 | 58.3 | 60 | +1.7 | +2.9% | 54,000 |
| 1999/07/19 | 57.7 | 58.3 | 57.5 | 58.3 | +1.6 | +2.8% | 72,000 |
| 1999/07/16 | 56.7 | 58.3 | 55.8 | 56.7 | ±0 | ±0% | 102,000 |
| 1999/07/15 | 58.3 | 58.3 | 56.7 | 56.7 | - | - | 30,000 |
| 1999/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/13 | 60 | 60 | 60 | 60 | ±0 | ±0% | 6,000 |
| 1999/07/12 | 60 | 60 | 60 | 60 | ±0 | ±0% | 30,000 |
| 1999/07/09 | 61 | 61 | 60 | 60 | -1 | -1.6% | 60,000 |
| 1999/07/08 | 61.7 | 61.7 | 60.8 | 61 | -1.5 | -2.4% | 72,000 |
| 1999/07/07 | 63.3 | 65.8 | 62.5 | 62.5 | -0.8 | -1.3% | 252,000 |
| 1999/07/06 | 60.8 | 64.2 | 60.8 | 63.3 | +2.8 | +4.6% | 210,000 |
| 1999/07/05 | 63.3 | 66.7 | 60.5 | 60.5 | -2.8 | -4.4% | 252,000 |
| 1999/07/02 | 57.7 | 63.3 | 57.7 | 63.3 | +6.5 | +11.4% | 174,000 |
| 1999/07/01 | 59.5 | 59.5 | 56.8 | 56.8 | -2.7 | -4.5% | 72,000 |
| 1999/06/30 | 56.7 | 60 | 55.8 | 59.5 | +3.7 | +6.6% | 168,000 |
| 1999/06/29 | 55 | 56.7 | 55 | 55.8 | +0.8 | +1.5% | 90,000 |
| 1999/06/28 | 56.7 | 57.3 | 55 | 55 | -0.8 | -1.4% | 84,000 |
| 1999/06/25 | 56.7 | 56.7 | 55.8 | 55.8 | -0.9 | -1.6% | 42,000 |
| 1999/06/24 | 53.3 | 56.7 | 53.3 | 56.7 | +1.7 | +3.1% | 18,000 |
| 1999/06/23 | 54.2 | 55 | 54.2 | 55 | -1.7 | -3% | 18,000 |
| 1999/06/22 | 54.2 | 56.7 | 54.2 | 56.7 | +2.5 | +4.6% | 54,000 |
| 1999/06/21 | 52.7 | 54.2 | 52.7 | 54.2 | +1.7 | +3.2% | 18,000 |
| 1999/06/18 | 50 | 52.5 | 50 | 52.5 | - | - | 60,000 |
| 1999/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/16 | 51.7 | 51.7 | 50 | 50 | -2.2 | -4.2% | 30,000 |
| 1999/06/15 | 52.2 | 52.2 | 52.2 | 52.2 | +0.5 | +1% | 6,000 |
| 1999/06/14 | 51.7 | 51.7 | 51.7 | 51.7 | ±0 | ±0% | 6,000 |
| 1999/06/11 | 51.7 | 51.7 | 51.7 | 51.7 | - | - | 18,000 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 50.2 | 51 | 50 | 51 | ±0 | ±0% | 24,000 |
| 1999/06/08 | 53.3 | 53.3 | 51 | 51 | - | - | 12,000 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 50 | 53.3 | 50 | 53.3 | - | - | 18,000 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 46.7 | 46.7 | 46.7 | 46.7 | ±0 | ±0% | 24,000 |
| 1999/06/01 | 46.8 | 46.8 | 46.7 | 46.7 | ±0 | ±0% | 18,000 |
| 1999/05/31 | 46.7 | 46.7 | 46.7 | 46.7 | +0.9 | +2% | 18,000 |
| 1999/05/28 | 45 | 45.8 | 45 | 45.8 | -0.9 | -1.9% | 18,000 |
6351～
6400
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 | 1.55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 | 4.44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% | 9.29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% | 16.80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
