光通信の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 22,920 | 23,025 | 22,470 | 22,565 | -560 | -2.4% | 72,500 |
2023/12/07 | 23,090 | 23,340 | 23,030 | 23,125 | -100 | -0.4% | 56,800 |
2023/12/06 | 22,495 | 23,235 | 22,460 | 23,225 | +765 | +3.4% | 70,100 |
2023/12/05 | 22,340 | 22,575 | 22,340 | 22,460 | -275 | -1.2% | 78,200 |
2023/12/04 | 22,710 | 22,860 | 22,620 | 22,735 | -20 | -0.1% | 82,400 |
2023/12/01 | 23,000 | 23,000 | 22,590 | 22,755 | -235 | -1% | 91,200 |
2023/11/30 | 22,735 | 22,990 | 22,350 | 22,990 | -80 | -0.3% | 202,500 |
2023/11/29 | 22,835 | 23,200 | 22,830 | 23,070 | +145 | +0.6% | 61,300 |
2023/11/28 | 22,760 | 22,925 | 22,525 | 22,925 | +165 | +0.7% | 64,600 |
2023/11/27 | 22,850 | 22,875 | 22,615 | 22,760 | -25 | -0.1% | 80,000 |
2023/11/24 | 22,695 | 22,865 | 22,555 | 22,785 | +305 | +1.4% | 64,400 |
2023/11/22 | 22,290 | 22,490 | 22,185 | 22,480 | +100 | +0.4% | 63,800 |
2023/11/21 | 22,450 | 22,580 | 22,250 | 22,380 | -230 | -1% | 68,800 |
2023/11/20 | 22,600 | 23,115 | 22,565 | 22,610 | +35 | +0.2% | 72,900 |
2023/11/17 | 22,500 | 22,600 | 22,370 | 22,575 | +75 | +0.3% | 76,800 |
2023/11/16 | 22,680 | 23,045 | 22,500 | 22,500 | -660 | -2.8% | 84,500 |
2023/11/15 | 22,670 | 23,425 | 22,670 | 23,160 | +940 | +4.2% | 137,100 |
2023/11/14 | 22,020 | 22,650 | 22,020 | 22,220 | +785 | +3.7% | 182,300 |
2023/11/13 | 21,600 | 21,795 | 21,100 | 21,435 | -305 | -1.4% | 62,100 |
2023/11/10 | 21,720 | 21,835 | 21,570 | 21,740 | +5 | ±0% | 50,000 |
2023/11/09 | 21,365 | 21,850 | 21,310 | 21,735 | +450 | +2.1% | 70,900 |
2023/11/08 | 21,580 | 21,580 | 21,200 | 21,285 | -205 | -1% | 77,800 |
2023/11/07 | 21,700 | 21,925 | 21,440 | 21,490 | -250 | -1.1% | 62,900 |
2023/11/06 | 21,920 | 22,060 | 21,605 | 21,740 | +20 | +0.1% | 114,800 |
2023/11/02 | 21,630 | 21,940 | 21,500 | 21,720 | +390 | +1.8% | 86,900 |
2023/11/01 | 21,840 | 21,925 | 21,110 | 21,330 | -290 | -1.3% | 86,700 |
2023/10/31 | 21,345 | 21,650 | 21,155 | 21,620 | +335 | +1.6% | 77,000 |
2023/10/30 | 21,350 | 21,450 | 21,065 | 21,285 | +35 | +0.2% | 448,600 |
2023/10/27 | 20,520 | 21,280 | 20,450 | 21,250 | +755 | +3.7% | 115,700 |
2023/10/26 | 20,500 | 20,525 | 20,265 | 20,495 | -115 | -0.6% | 67,400 |
2023/10/25 | 20,900 | 20,900 | 20,540 | 20,610 | -245 | -1.2% | 74,100 |
2023/10/24 | 20,980 | 20,980 | 20,245 | 20,855 | ±0 | ±0% | 86,600 |
2023/10/23 | 21,335 | 21,345 | 20,810 | 20,855 | -480 | -2.2% | 72,400 |
2023/10/20 | 21,570 | 21,600 | 21,210 | 21,335 | -110 | -0.5% | 62,300 |
2023/10/19 | 21,430 | 21,600 | 21,255 | 21,445 | -140 | -0.6% | 43,700 |
2023/10/18 | 21,650 | 21,650 | 21,330 | 21,585 | -5 | ±0% | 45,100 |
2023/10/17 | 21,120 | 21,630 | 21,120 | 21,590 | +505 | +2.4% | 92,300 |
2023/10/16 | 21,300 | 21,355 | 21,010 | 21,085 | -465 | -2.2% | 82,000 |
2023/10/13 | 21,970 | 21,970 | 21,435 | 21,550 | -665 | -3% | 73,000 |
2023/10/12 | 22,080 | 22,270 | 21,825 | 22,215 | +400 | +1.8% | 96,200 |
2023/10/11 | 22,095 | 22,095 | 21,780 | 21,815 | -305 | -1.4% | 61,300 |
2023/10/10 | 22,010 | 22,120 | 21,775 | 22,120 | +355 | +1.6% | 98,800 |
2023/10/06 | 21,575 | 22,010 | 21,575 | 21,765 | +75 | +0.3% | 74,500 |
2023/10/05 | 21,670 | 21,795 | 21,460 | 21,690 | +105 | +0.5% | 66,700 |
2023/10/04 | 21,560 | 21,855 | 21,460 | 21,585 | -420 | -1.9% | 76,300 |
2023/10/03 | 22,360 | 22,375 | 22,000 | 22,005 | -345 | -1.5% | 65,800 |
2023/10/02 | 23,140 | 23,155 | 22,340 | 22,350 | -425 | -1.9% | 69,900 |
2023/09/29 | 22,925 | 22,925 | 22,570 | 22,775 | -280 | -1.2% | 79,200 |
2023/09/28 | 22,945 | 23,285 | 22,855 | 23,055 | -175 | -0.8% | 76,200 |
2023/09/27 | 22,970 | 23,255 | 22,760 | 23,230 | +140 | +0.6% | 71,600 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「光通信」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 |
---|---|---|---|---|---|---|---|---|
光通信 | 2,544,000円 | -6.5% | +41.8% | 2.29% | 9.19倍 | 1.69倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
コナミG | 1,029,000円 | +5.5% | +2.2% | 1.28% | 23.44倍 | 3.26倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
カプコン | 266,900円 | +8.3% | +6.0% | 1.35% | 24.27倍 | 5.72倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
大塚商 | 299,400円 | +5.0% | +6.9% | 2.34% | 23.82倍 | 3.31倍 |
|
情報サービス大手でSIから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
トレンド | 746,800円 | +9.0% | +38.5% | 2.38% | 28.79倍 | 4.70倍 |
|
サイバーセキュリティ大手。法人用PC端末等保護で世界有数。個人用「ウイルスバスター」も |
市場注目の銘柄
チャート関連のコラム