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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 2,000 | 2,041 | 2,000 | 2,039 | +51 | +2.6% | 231,300 |
2011/02/03 | 1,974 | 1,997 | 1,968 | 1,988 | -13 | -0.6% | 163,700 |
2011/02/02 | 1,898 | 2,084 | 1,894 | 2,001 | +111 | +5.9% | 720,700 |
2011/02/01 | 1,872 | 1,906 | 1,868 | 1,890 | +31 | +1.7% | 202,800 |
2011/01/31 | 1,851 | 1,867 | 1,830 | 1,859 | +5 | +0.3% | 110,600 |
2011/01/28 | 1,871 | 1,881 | 1,839 | 1,854 | -20 | -1.1% | 109,100 |
2011/01/27 | 1,872 | 1,883 | 1,862 | 1,874 | +21 | +1.1% | 165,100 |
2011/01/26 | 1,855 | 1,863 | 1,841 | 1,853 | -24 | -1.3% | 125,000 |
2011/01/25 | 1,853 | 1,884 | 1,843 | 1,877 | +34 | +1.8% | 117,800 |
2011/01/24 | 1,804 | 1,843 | 1,804 | 1,843 | +40 | +2.2% | 157,900 |
2011/01/21 | 1,829 | 1,837 | 1,792 | 1,803 | -25 | -1.4% | 156,900 |
2011/01/20 | 1,813 | 1,834 | 1,813 | 1,828 | +15 | +0.8% | 87,200 |
2011/01/19 | 1,834 | 1,837 | 1,806 | 1,813 | -19 | -1% | 151,300 |
2011/01/18 | 1,856 | 1,860 | 1,830 | 1,832 | -28 | -1.5% | 149,700 |
2011/01/17 | 1,880 | 1,900 | 1,850 | 1,860 | -19 | -1% | 152,300 |
2011/01/14 | 1,905 | 1,929 | 1,871 | 1,879 | -13 | -0.7% | 225,700 |
2011/01/13 | 1,870 | 1,898 | 1,851 | 1,892 | +25 | +1.3% | 209,100 |
2011/01/12 | 1,830 | 1,898 | 1,830 | 1,867 | +42 | +2.3% | 195,400 |
2011/01/11 | 1,811 | 1,845 | 1,811 | 1,825 | +14 | +0.8% | 130,900 |
2011/01/07 | 1,811 | 1,821 | 1,800 | 1,811 | +2 | +0.1% | 132,600 |
2011/01/06 | 1,822 | 1,829 | 1,800 | 1,809 | -11 | -0.6% | 196,200 |
2011/01/05 | 1,817 | 1,831 | 1,809 | 1,820 | +4 | +0.2% | 178,800 |
2011/01/04 | 1,808 | 1,832 | 1,802 | 1,816 | +42 | +2.4% | 166,600 |
2010/12/30 | 1,768 | 1,790 | 1,766 | 1,774 | -5 | -0.3% | 99,100 |
2010/12/29 | 1,761 | 1,780 | 1,761 | 1,779 | +12 | +0.7% | 115,500 |
2010/12/28 | 1,766 | 1,782 | 1,762 | 1,767 | -19 | -1.1% | 105,700 |
2010/12/27 | 1,762 | 1,793 | 1,762 | 1,786 | +5 | +0.3% | 142,700 |
2010/12/24 | 1,774 | 1,788 | 1,761 | 1,781 | -6 | -0.3% | 128,000 |
2010/12/22 | 1,805 | 1,805 | 1,772 | 1,787 | -18 | -1% | 143,000 |
2010/12/21 | 1,808 | 1,825 | 1,800 | 1,805 | -13 | -0.7% | 201,100 |
2010/12/20 | 1,853 | 1,855 | 1,810 | 1,818 | -35 | -1.9% | 194,400 |
2010/12/17 | 1,859 | 1,864 | 1,843 | 1,853 | -5 | -0.3% | 133,900 |
2010/12/16 | 1,849 | 1,870 | 1,849 | 1,858 | -6 | -0.3% | 92,400 |
2010/12/15 | 1,852 | 1,867 | 1,840 | 1,864 | -6 | -0.3% | 93,300 |
2010/12/14 | 1,848 | 1,870 | 1,835 | 1,870 | +28 | +1.5% | 108,600 |
2010/12/13 | 1,818 | 1,849 | 1,808 | 1,842 | +17 | +0.9% | 76,200 |
2010/12/10 | 1,843 | 1,848 | 1,822 | 1,825 | -12 | -0.7% | 104,400 |
2010/12/09 | 1,835 | 1,850 | 1,821 | 1,837 | +2 | +0.1% | 97,300 |
2010/12/08 | 1,800 | 1,835 | 1,800 | 1,835 | +31 | +1.7% | 97,600 |
2010/12/07 | 1,825 | 1,827 | 1,795 | 1,804 | -16 | -0.9% | 88,400 |
2010/12/06 | 1,801 | 1,839 | 1,801 | 1,820 | +8 | +0.4% | 88,900 |
2010/12/03 | 1,806 | 1,820 | 1,796 | 1,812 | +16 | +0.9% | 116,900 |
2010/12/02 | 1,800 | 1,805 | 1,789 | 1,796 | +23 | +1.3% | 105,700 |
2010/12/01 | 1,779 | 1,780 | 1,752 | 1,773 | -6 | -0.3% | 113,500 |
2010/11/30 | 1,779 | 1,810 | 1,750 | 1,779 | -1 | -0.1% | 169,000 |
2010/11/29 | 1,801 | 1,844 | 1,773 | 1,780 | -20 | -1.1% | 174,600 |
2010/11/26 | 1,771 | 1,815 | 1,771 | 1,800 | +29 | +1.6% | 183,700 |
2010/11/25 | 1,748 | 1,795 | 1,747 | 1,771 | +17 | +1% | 112,000 |
2010/11/24 | 1,716 | 1,769 | 1,716 | 1,754 | +3 | +0.2% | 171,900 |
2010/11/22 | 1,753 | 1,756 | 1,732 | 1,751 | +24 | +1.4% | 83,200 |
3251~
3300
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