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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 18,350 | 18,480 | 18,290 | 18,430 | +80 | +0.4% | 35,800 |
2023/05/11 | 18,390 | 18,470 | 18,240 | 18,350 | -100 | -0.5% | 40,900 |
2023/05/10 | 18,800 | 18,880 | 18,440 | 18,450 | -280 | -1.5% | 44,700 |
2023/05/09 | 18,600 | 18,800 | 18,540 | 18,730 | +310 | +1.7% | 59,300 |
2023/05/08 | 18,540 | 18,580 | 18,370 | 18,420 | +60 | +0.3% | 45,900 |
2023/05/02 | 18,630 | 18,630 | 18,230 | 18,360 | -260 | -1.4% | 43,900 |
2023/05/01 | 18,720 | 18,880 | 18,500 | 18,620 | +140 | +0.8% | 42,800 |
2023/04/28 | 18,450 | 18,480 | 18,290 | 18,480 | +280 | +1.5% | 55,400 |
2023/04/27 | 18,230 | 18,340 | 18,100 | 18,200 | +10 | +0.1% | 50,000 |
2023/04/26 | 18,250 | 18,290 | 18,080 | 18,190 | -130 | -0.7% | 44,800 |
2023/04/25 | 18,290 | 18,480 | 18,210 | 18,320 | +150 | +0.8% | 36,400 |
2023/04/24 | 18,300 | 18,300 | 18,030 | 18,170 | +80 | +0.4% | 34,500 |
2023/04/21 | 18,110 | 18,190 | 17,950 | 18,090 | +120 | +0.7% | 43,400 |
2023/04/20 | 17,980 | 18,080 | 17,900 | 17,970 | -10 | -0.1% | 51,200 |
2023/04/19 | 18,140 | 18,160 | 17,840 | 17,980 | -250 | -1.4% | 61,000 |
2023/04/18 | 18,200 | 18,290 | 18,030 | 18,230 | +40 | +0.2% | 46,200 |
2023/04/17 | 18,250 | 18,450 | 17,940 | 18,190 | +60 | +0.3% | 73,200 |
2023/04/14 | 17,840 | 18,230 | 17,800 | 18,130 | +270 | +1.5% | 62,600 |
2023/04/13 | 17,900 | 17,900 | 17,730 | 17,860 | +50 | +0.3% | 61,300 |
2023/04/12 | 17,770 | 17,910 | 17,690 | 17,810 | +40 | +0.2% | 74,500 |
2023/04/11 | 17,950 | 18,020 | 17,750 | 17,770 | ±0 | ±0% | 71,500 |
2023/04/10 | 17,780 | 17,780 | 17,520 | 17,770 | +90 | +0.5% | 76,100 |
2023/04/07 | 17,580 | 17,780 | 17,580 | 17,680 | +180 | +1% | 46,300 |
2023/04/06 | 17,600 | 17,610 | 17,380 | 17,500 | -260 | -1.5% | 83,400 |
2023/04/05 | 17,980 | 18,090 | 17,680 | 17,760 | -500 | -2.7% | 102,600 |
2023/04/04 | 18,570 | 18,570 | 18,180 | 18,260 | -330 | -1.8% | 87,900 |
2023/04/03 | 18,850 | 18,880 | 18,470 | 18,590 | +20 | +0.1% | 73,000 |
2023/03/31 | 18,680 | 18,740 | 18,270 | 18,570 | +60 | +0.3% | 90,400 |
2023/03/30 | 18,830 | 18,950 | 18,400 | 18,510 | -160 | -0.9% | 78,100 |
2023/03/29 | 18,700 | 18,750 | 18,350 | 18,670 | +40 | +0.2% | 103,600 |
2023/03/28 | 18,430 | 18,660 | 18,430 | 18,630 | +210 | +1.1% | 40,700 |
2023/03/27 | 18,440 | 18,470 | 18,280 | 18,420 | -20 | -0.1% | 38,000 |
2023/03/24 | 18,480 | 18,540 | 18,310 | 18,440 | -90 | -0.5% | 47,700 |
2023/03/23 | 18,400 | 18,540 | 18,190 | 18,530 | ±0 | ±0% | 42,400 |
2023/03/22 | 18,420 | 18,680 | 18,330 | 18,530 | +360 | +2% | 64,700 |
2023/03/20 | 18,460 | 18,490 | 18,040 | 18,170 | -320 | -1.7% | 64,800 |
2023/03/17 | 18,380 | 18,560 | 18,270 | 18,490 | +320 | +1.8% | 77,600 |
2023/03/16 | 18,340 | 18,450 | 18,070 | 18,170 | -570 | -3% | 81,300 |
2023/03/15 | 19,090 | 19,130 | 18,680 | 18,740 | -400 | -2.1% | 66,200 |
2023/03/14 | 18,960 | 19,220 | 18,620 | 19,140 | -150 | -0.8% | 78,500 |
2023/03/13 | 19,500 | 19,500 | 19,140 | 19,290 | -390 | -2% | 42,200 |
2023/03/10 | 19,500 | 19,890 | 19,500 | 19,680 | -220 | -1.1% | 62,000 |
2023/03/09 | 19,890 | 20,050 | 19,720 | 19,900 | -20 | -0.1% | 80,400 |
2023/03/08 | 20,070 | 20,180 | 19,890 | 19,920 | -380 | -1.9% | 71,500 |
2023/03/07 | 20,280 | 20,340 | 20,150 | 20,300 | +120 | +0.6% | 49,000 |
2023/03/06 | 20,260 | 20,440 | 20,110 | 20,180 | +30 | +0.1% | 49,400 |
2023/03/03 | 19,940 | 20,300 | 19,870 | 20,150 | +410 | +2.1% | 74,300 |
2023/03/02 | 19,960 | 20,070 | 19,630 | 19,740 | +30 | +0.2% | 62,400 |
2023/03/01 | 19,770 | 19,890 | 19,320 | 19,710 | -60 | -0.3% | 71,800 |
2023/02/28 | 19,580 | 19,870 | 19,550 | 19,770 | -20 | -0.1% | 89,700 |
251~
300
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