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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 1,750 | 1,760 | 1,724 | 1,727 | -10 | -0.6% | 112,200 |
2010/11/18 | 1,703 | 1,737 | 1,688 | 1,737 | +34 | +2% | 133,300 |
2010/11/17 | 1,660 | 1,707 | 1,659 | 1,703 | +28 | +1.7% | 116,200 |
2010/11/16 | 1,701 | 1,704 | 1,670 | 1,675 | -19 | -1.1% | 166,400 |
2010/11/15 | 1,679 | 1,708 | 1,679 | 1,694 | +14 | +0.8% | 87,400 |
2010/11/12 | 1,699 | 1,719 | 1,679 | 1,680 | -9 | -0.5% | 210,500 |
2010/11/11 | 1,585 | 1,690 | 1,582 | 1,689 | +104 | +6.6% | 212,800 |
2010/11/10 | 1,600 | 1,622 | 1,579 | 1,585 | -12 | -0.8% | 103,200 |
2010/11/09 | 1,577 | 1,615 | 1,573 | 1,597 | +21 | +1.3% | 130,300 |
2010/11/08 | 1,574 | 1,595 | 1,570 | 1,576 | -1 | -0.1% | 56,700 |
2010/11/05 | 1,570 | 1,598 | 1,568 | 1,577 | +24 | +1.5% | 78,200 |
2010/11/04 | 1,529 | 1,560 | 1,520 | 1,553 | +33 | +2.2% | 126,100 |
2010/11/02 | 1,494 | 1,520 | 1,491 | 1,520 | +29 | +1.9% | 74,800 |
2010/11/01 | 1,521 | 1,526 | 1,491 | 1,491 | -29 | -1.9% | 137,800 |
2010/10/29 | 1,492 | 1,521 | 1,476 | 1,520 | +37 | +2.5% | 173,100 |
2010/10/28 | 1,497 | 1,500 | 1,475 | 1,483 | -9 | -0.6% | 126,300 |
2010/10/27 | 1,472 | 1,499 | 1,456 | 1,492 | +32 | +2.2% | 108,500 |
2010/10/26 | 1,452 | 1,485 | 1,438 | 1,460 | +4 | +0.3% | 73,100 |
2010/10/25 | 1,469 | 1,485 | 1,456 | 1,456 | -20 | -1.4% | 60,500 |
2010/10/22 | 1,454 | 1,485 | 1,450 | 1,476 | +23 | +1.6% | 90,700 |
2010/10/21 | 1,460 | 1,461 | 1,440 | 1,453 | -10 | -0.7% | 73,500 |
2010/10/20 | 1,479 | 1,481 | 1,460 | 1,463 | -41 | -2.7% | 151,600 |
2010/10/19 | 1,518 | 1,532 | 1,494 | 1,504 | -28 | -1.8% | 105,200 |
2010/10/18 | 1,470 | 1,574 | 1,468 | 1,532 | +58 | +3.9% | 209,300 |
2010/10/15 | 1,490 | 1,490 | 1,466 | 1,474 | -9 | -0.6% | 100,600 |
2010/10/14 | 1,469 | 1,495 | 1,463 | 1,483 | +20 | +1.4% | 59,500 |
2010/10/13 | 1,470 | 1,486 | 1,459 | 1,463 | -10 | -0.7% | 127,600 |
2010/10/12 | 1,524 | 1,527 | 1,473 | 1,473 | -53 | -3.5% | 182,900 |
2010/10/08 | 1,558 | 1,576 | 1,526 | 1,526 | -40 | -2.6% | 100,900 |
2010/10/07 | 1,551 | 1,578 | 1,548 | 1,566 | +2 | +0.1% | 124,000 |
2010/10/06 | 1,580 | 1,580 | 1,550 | 1,564 | +5 | +0.3% | 129,000 |
2010/10/05 | 1,550 | 1,569 | 1,523 | 1,559 | +1 | +0.1% | 128,900 |
2010/10/04 | 1,603 | 1,615 | 1,553 | 1,558 | -23 | -1.5% | 117,900 |
2010/10/01 | 1,573 | 1,595 | 1,560 | 1,581 | +12 | +0.8% | 120,600 |
2010/09/30 | 1,614 | 1,617 | 1,567 | 1,569 | -56 | -3.4% | 89,000 |
2010/09/29 | 1,615 | 1,635 | 1,610 | 1,625 | +3 | +0.2% | 58,100 |
2010/09/28 | 1,613 | 1,624 | 1,605 | 1,622 | -11 | -0.7% | 51,800 |
2010/09/27 | 1,624 | 1,634 | 1,609 | 1,633 | +39 | +2.4% | 65,000 |
2010/09/24 | 1,617 | 1,633 | 1,578 | 1,594 | -33 | -2% | 173,800 |
2010/09/22 | 1,652 | 1,657 | 1,627 | 1,627 | -32 | -1.9% | 128,800 |
2010/09/21 | 1,683 | 1,690 | 1,653 | 1,659 | -24 | -1.4% | 207,800 |
2010/09/17 | 1,669 | 1,705 | 1,661 | 1,683 | +15 | +0.9% | 131,700 |
2010/09/16 | 1,677 | 1,683 | 1,657 | 1,668 | -5 | -0.3% | 136,500 |
2010/09/15 | 1,629 | 1,683 | 1,616 | 1,673 | +31 | +1.9% | 153,700 |
2010/09/14 | 1,650 | 1,657 | 1,631 | 1,642 | ±0 | ±0% | 113,300 |
2010/09/13 | 1,641 | 1,659 | 1,616 | 1,642 | +7 | +0.4% | 180,400 |
2010/09/10 | 1,648 | 1,648 | 1,593 | 1,635 | +15 | +0.9% | 162,300 |
2010/09/09 | 1,609 | 1,629 | 1,593 | 1,620 | +15 | +0.9% | 142,800 |
2010/09/08 | 1,618 | 1,622 | 1,590 | 1,605 | -13 | -0.8% | 137,900 |
2010/09/07 | 1,612 | 1,649 | 1,605 | 1,618 | +6 | +0.4% | 187,500 |
3301~
3350
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