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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 23,100 | 23,270 | 23,010 | 23,090 | -195 | -0.8% | 56,800 |
2023/09/25 | 23,350 | 23,480 | 23,150 | 23,285 | +95 | +0.4% | 85,000 |
2023/09/22 | 22,930 | 23,375 | 22,880 | 23,190 | -50 | -0.2% | 63,700 |
2023/09/21 | 23,370 | 23,635 | 23,110 | 23,240 | -370 | -1.6% | 60,800 |
2023/09/20 | 23,850 | 24,025 | 23,585 | 23,610 | -290 | -1.2% | 67,500 |
2023/09/19 | 23,775 | 24,150 | 23,690 | 23,900 | -10 | ±0% | 96,300 |
2023/09/15 | 23,585 | 24,040 | 23,505 | 23,910 | +110 | +0.5% | 129,400 |
2023/09/14 | 23,475 | 23,885 | 23,405 | 23,800 | +350 | +1.5% | 67,100 |
2023/09/13 | 23,660 | 23,850 | 23,390 | 23,450 | -420 | -1.8% | 68,600 |
2023/09/12 | 23,985 | 24,230 | 23,655 | 23,870 | ±0 | ±0% | 50,600 |
2023/09/11 | 24,040 | 24,100 | 23,805 | 23,870 | -80 | -0.3% | 42,900 |
2023/09/08 | 23,940 | 24,270 | 23,860 | 23,950 | +15 | +0.1% | 91,000 |
2023/09/07 | 23,970 | 24,205 | 23,935 | 23,935 | -115 | -0.5% | 71,800 |
2023/09/06 | 24,340 | 24,485 | 23,970 | 24,050 | -540 | -2.2% | 79,700 |
2023/09/05 | 24,580 | 24,765 | 24,345 | 24,590 | +25 | +0.1% | 51,400 |
2023/09/04 | 24,405 | 24,650 | 24,345 | 24,565 | +90 | +0.4% | 57,100 |
2023/09/01 | 23,980 | 24,530 | 23,960 | 24,475 | +215 | +0.9% | 87,800 |
2023/08/31 | 23,815 | 24,395 | 23,815 | 24,260 | +630 | +2.7% | 183,600 |
2023/08/30 | 23,550 | 23,685 | 23,505 | 23,630 | +100 | +0.4% | 62,300 |
2023/08/29 | 23,645 | 23,680 | 23,410 | 23,530 | -70 | -0.3% | 41,100 |
2023/08/28 | 23,620 | 23,795 | 23,460 | 23,600 | +260 | +1.1% | 79,100 |
2023/08/25 | 22,825 | 23,555 | 22,825 | 23,340 | +335 | +1.5% | 101,300 |
2023/08/24 | 22,605 | 23,055 | 22,605 | 23,005 | +355 | +1.6% | 83,400 |
2023/08/23 | 22,445 | 22,825 | 22,445 | 22,650 | +15 | +0.1% | 43,600 |
2023/08/22 | 22,175 | 22,670 | 22,170 | 22,635 | +295 | +1.3% | 52,300 |
2023/08/21 | 22,340 | 22,520 | 22,310 | 22,340 | +110 | +0.5% | 49,400 |
2023/08/18 | 22,130 | 22,305 | 22,045 | 22,230 | -260 | -1.2% | 61,600 |
2023/08/17 | 23,075 | 23,075 | 22,335 | 22,490 | -470 | -2% | 62,900 |
2023/08/16 | 22,480 | 23,290 | 22,125 | 22,960 | +180 | +0.8% | 118,100 |
2023/08/15 | 22,830 | 23,480 | 22,435 | 22,780 | +1,040 | +4.8% | 241,800 |
2023/08/14 | 21,785 | 21,905 | 21,535 | 21,740 | +55 | +0.3% | 128,500 |
2023/08/10 | 21,310 | 21,750 | 21,310 | 21,685 | +380 | +1.8% | 65,000 |
2023/08/09 | 21,355 | 21,400 | 21,170 | 21,305 | -100 | -0.5% | 61,600 |
2023/08/08 | 21,500 | 21,945 | 21,400 | 21,405 | +225 | +1.1% | 105,000 |
2023/08/07 | 20,520 | 21,200 | 20,520 | 21,180 | +695 | +3.4% | 72,400 |
2023/08/04 | 20,240 | 20,525 | 20,240 | 20,485 | +85 | +0.4% | 48,400 |
2023/08/03 | 20,510 | 20,515 | 20,320 | 20,400 | -315 | -1.5% | 52,200 |
2023/08/02 | 20,910 | 21,045 | 20,640 | 20,715 | -430 | -2% | 40,900 |
2023/08/01 | 21,115 | 21,245 | 21,040 | 21,145 | +75 | +0.4% | 34,900 |
2023/07/31 | 20,950 | 21,110 | 20,795 | 21,070 | +505 | +2.5% | 61,900 |
2023/07/28 | 20,420 | 20,630 | 20,320 | 20,565 | -155 | -0.7% | 58,200 |
2023/07/27 | 20,715 | 20,800 | 20,650 | 20,720 | -45 | -0.2% | 39,900 |
2023/07/26 | 20,660 | 20,780 | 20,530 | 20,765 | +45 | +0.2% | 37,800 |
2023/07/25 | 20,815 | 20,840 | 20,600 | 20,720 | -75 | -0.4% | 36,800 |
2023/07/24 | 20,865 | 20,960 | 20,705 | 20,795 | +140 | +0.7% | 37,200 |
2023/07/21 | 20,685 | 20,770 | 20,420 | 20,655 | +15 | +0.1% | 53,000 |
2023/07/20 | 20,940 | 21,040 | 20,640 | 20,640 | -390 | -1.9% | 53,900 |
2023/07/19 | 21,175 | 21,200 | 20,895 | 21,030 | -35 | -0.2% | 57,800 |
2023/07/18 | 21,030 | 21,160 | 20,910 | 21,065 | +175 | +0.8% | 63,400 |
2023/07/14 | 21,015 | 21,100 | 20,660 | 20,890 | +90 | +0.4% | 65,500 |
151~
200
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