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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 20,580 | 20,895 | 20,580 | 20,800 | +300 | +1.5% | 57,800 |
2023/07/12 | 20,515 | 20,630 | 20,460 | 20,500 | +115 | +0.6% | 56,300 |
2023/07/11 | 20,595 | 20,630 | 20,325 | 20,385 | -75 | -0.4% | 57,400 |
2023/07/10 | 20,635 | 20,700 | 20,445 | 20,460 | -135 | -0.7% | 70,700 |
2023/07/07 | 20,505 | 20,755 | 20,450 | 20,595 | -20 | -0.1% | 55,000 |
2023/07/06 | 20,640 | 20,790 | 20,510 | 20,615 | -90 | -0.4% | 95,200 |
2023/07/05 | 20,575 | 20,785 | 20,575 | 20,705 | -90 | -0.4% | 38,900 |
2023/07/04 | 21,005 | 21,030 | 20,755 | 20,795 | -365 | -1.7% | 50,400 |
2023/07/03 | 20,950 | 21,195 | 20,950 | 21,160 | +560 | +2.7% | 72,100 |
2023/06/30 | 20,690 | 20,690 | 20,420 | 20,600 | -130 | -0.6% | 72,900 |
2023/06/29 | 20,890 | 20,920 | 20,650 | 20,730 | -150 | -0.7% | 59,300 |
2023/06/28 | 20,380 | 20,905 | 20,380 | 20,880 | +505 | +2.5% | 49,100 |
2023/06/27 | 20,485 | 20,550 | 20,205 | 20,375 | -115 | -0.6% | 41,900 |
2023/06/26 | 20,590 | 20,590 | 20,280 | 20,490 | -110 | -0.5% | 64,300 |
2023/06/23 | 21,170 | 21,200 | 20,500 | 20,600 | -385 | -1.8% | 79,100 |
2023/06/22 | 21,200 | 21,265 | 20,980 | 20,985 | -215 | -1% | 78,600 |
2023/06/21 | 20,745 | 21,395 | 20,745 | 21,200 | +375 | +1.8% | 78,000 |
2023/06/20 | 20,600 | 20,835 | 20,360 | 20,825 | -180 | -0.9% | 113,700 |
2023/06/19 | 21,650 | 21,700 | 20,920 | 21,005 | -545 | -2.5% | 99,900 |
2023/06/16 | 21,565 | 21,710 | 21,390 | 21,550 | -75 | -0.3% | 138,800 |
2023/06/15 | 21,850 | 21,900 | 21,625 | 21,625 | -225 | -1% | 49,300 |
2023/06/14 | 21,655 | 21,950 | 21,580 | 21,850 | +425 | +2% | 79,500 |
2023/06/13 | 21,345 | 21,525 | 21,320 | 21,425 | ±0 | ±0% | 59,300 |
2023/06/12 | 21,410 | 21,530 | 21,345 | 21,425 | +70 | +0.3% | 29,400 |
2023/06/09 | 21,165 | 21,555 | 21,165 | 21,355 | +190 | +0.9% | 75,700 |
2023/06/08 | 21,365 | 21,540 | 21,065 | 21,165 | -250 | -1.2% | 48,600 |
2023/06/07 | 21,500 | 21,730 | 21,225 | 21,415 | +135 | +0.6% | 93,500 |
2023/06/06 | 21,120 | 21,375 | 20,930 | 21,280 | +75 | +0.4% | 65,400 |
2023/06/05 | 21,070 | 21,225 | 20,995 | 21,205 | +405 | +1.9% | 64,100 |
2023/06/02 | 20,490 | 21,000 | 20,490 | 20,800 | +470 | +2.3% | 84,700 |
2023/06/01 | 20,170 | 20,430 | 20,120 | 20,330 | +160 | +0.8% | 57,300 |
2023/05/31 | 20,090 | 20,360 | 20,020 | 20,170 | -100 | -0.5% | 234,300 |
2023/05/30 | 20,290 | 20,400 | 20,060 | 20,270 | +140 | +0.7% | 64,900 |
2023/05/29 | 20,160 | 20,210 | 19,960 | 20,130 | +280 | +1.4% | 54,600 |
2023/05/26 | 19,790 | 19,950 | 19,680 | 19,850 | -10 | -0.1% | 72,600 |
2023/05/25 | 19,890 | 20,050 | 19,850 | 19,860 | -190 | -0.9% | 62,400 |
2023/05/24 | 20,150 | 20,210 | 20,020 | 20,050 | -260 | -1.3% | 79,000 |
2023/05/23 | 20,590 | 20,690 | 20,140 | 20,310 | +20 | +0.1% | 104,700 |
2023/05/22 | 20,610 | 20,630 | 20,210 | 20,290 | -330 | -1.6% | 101,600 |
2023/05/19 | 20,680 | 20,950 | 20,440 | 20,620 | -240 | -1.2% | 92,000 |
2023/05/18 | 20,630 | 20,950 | 20,240 | 20,860 | +270 | +1.3% | 160,100 |
2023/05/17 | 19,780 | 20,640 | 19,300 | 20,590 | +1,690 | +8.9% | 250,600 |
2023/05/16 | 19,090 | 19,210 | 18,870 | 18,900 | -10 | -0.1% | 85,300 |
2023/05/15 | 18,480 | 18,940 | 18,450 | 18,910 | +480 | +2.6% | 66,300 |
201~
250
件表示中 / 3458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 | 2,469,500円 | +3.0% | -19.6% | 2.48% | 12.11倍 | 1.38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 |
日本オラクル | 1,225,000円 | +4.2% | +6.1% | 1.35% | 28.43倍 | 9.65倍 |
|
米オラクル日本法人。DB管理ソフトで独走。クラウドのインフラ・ERP等も。配当性向4割 |
カプコン | 272,900円 | +8.3% | +6.0% | 1.32% | 24.82倍 | 5.85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 | 291,500円 | +5.0% | +6.9% | 2.40% | 23.19倍 | 3.22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 | 741,300円 | +9.0% | +38.5% | 2.40% | 28.58倍 | 4.66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