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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 20,010 | 20,020 | 19,720 | 19,790 | -440 | -2.2% | 44,000 |
2023/02/24 | 20,300 | 20,300 | 19,970 | 20,230 | +10 | ±0% | 51,800 |
2023/02/22 | 20,220 | 20,270 | 20,110 | 20,220 | -50 | -0.2% | 71,300 |
2023/02/21 | 20,280 | 20,360 | 20,200 | 20,270 | +40 | +0.2% | 46,100 |
2023/02/20 | 20,430 | 20,490 | 20,150 | 20,230 | -60 | -0.3% | 57,300 |
2023/02/17 | 19,940 | 20,460 | 19,830 | 20,290 | +480 | +2.4% | 102,800 |
2023/02/16 | 19,310 | 19,950 | 19,200 | 19,810 | -190 | -1% | 142,100 |
2023/02/15 | 19,000 | 20,000 | 18,970 | 20,000 | +1,290 | +6.9% | 164,900 |
2023/02/14 | 18,560 | 18,730 | 18,440 | 18,710 | +450 | +2.5% | 71,300 |
2023/02/13 | 18,360 | 18,490 | 18,260 | 18,260 | -140 | -0.8% | 58,700 |
2023/02/10 | 18,500 | 18,770 | 18,400 | 18,400 | -320 | -1.7% | 35,900 |
2023/02/09 | 18,570 | 18,760 | 18,550 | 18,720 | -50 | -0.3% | 27,600 |
2023/02/08 | 18,890 | 19,070 | 18,750 | 18,770 | +50 | +0.3% | 43,200 |
2023/02/07 | 18,790 | 18,880 | 18,640 | 18,720 | +60 | +0.3% | 24,200 |
2023/02/06 | 18,990 | 19,130 | 18,560 | 18,660 | -170 | -0.9% | 47,100 |
2023/02/03 | 18,470 | 18,920 | 18,440 | 18,830 | +210 | +1.1% | 50,200 |
2023/02/02 | 18,760 | 18,790 | 18,560 | 18,620 | +100 | +0.5% | 31,300 |
2023/02/01 | 18,600 | 18,760 | 18,510 | 18,520 | +50 | +0.3% | 38,100 |
2023/01/31 | 18,560 | 18,730 | 18,430 | 18,470 | -140 | -0.8% | 65,900 |
2023/01/30 | 18,910 | 19,000 | 18,560 | 18,610 | -270 | -1.4% | 50,300 |
2023/01/27 | 18,970 | 19,030 | 18,840 | 18,880 | +20 | +0.1% | 21,200 |
2023/01/26 | 18,970 | 19,000 | 18,730 | 18,860 | -170 | -0.9% | 29,100 |
2023/01/25 | 18,680 | 19,100 | 18,590 | 19,030 | +320 | +1.7% | 48,000 |
2023/01/24 | 18,750 | 18,750 | 18,520 | 18,710 | +420 | +2.3% | 39,200 |
2023/01/23 | 18,350 | 18,440 | 18,190 | 18,290 | ±0 | ±0% | 31,900 |
2023/01/20 | 18,650 | 18,650 | 18,240 | 18,290 | -220 | -1.2% | 34,600 |
2023/01/19 | 18,580 | 18,630 | 18,430 | 18,510 | -70 | -0.4% | 34,000 |
2023/01/18 | 18,130 | 18,620 | 18,130 | 18,580 | +580 | +3.2% | 39,400 |
2023/01/17 | 18,200 | 18,200 | 17,980 | 18,000 | -110 | -0.6% | 26,200 |
2023/01/16 | 17,900 | 18,150 | 17,880 | 18,110 | +10 | +0.1% | 32,000 |
2023/01/13 | 18,410 | 18,460 | 18,100 | 18,100 | -230 | -1.3% | 27,000 |
2023/01/12 | 18,440 | 18,540 | 18,280 | 18,330 | -40 | -0.2% | 39,600 |
2023/01/11 | 18,170 | 18,380 | 18,010 | 18,370 | +560 | +3.1% | 58,400 |
2023/01/10 | 18,090 | 18,150 | 17,810 | 17,810 | +120 | +0.7% | 37,100 |
2023/01/06 | 17,800 | 17,980 | 17,690 | 17,690 | -320 | -1.8% | 48,300 |
2023/01/05 | 18,070 | 18,070 | 17,780 | 18,010 | +50 | +0.3% | 53,800 |
2023/01/04 | 18,360 | 18,410 | 17,960 | 17,960 | -660 | -3.5% | 64,000 |
2022/12/30 | 18,460 | 18,710 | 18,370 | 18,620 | +400 | +2.2% | 56,200 |
2022/12/29 | 18,100 | 18,260 | 17,810 | 18,220 | -110 | -0.6% | 44,000 |
2022/12/28 | 18,290 | 18,330 | 18,100 | 18,330 | -130 | -0.7% | 53,200 |
2022/12/27 | 18,490 | 18,500 | 18,080 | 18,460 | +680 | +3.8% | 67,100 |
2022/12/26 | 17,890 | 17,930 | 17,500 | 17,780 | +220 | +1.3% | 39,200 |
2022/12/23 | 17,710 | 17,710 | 17,370 | 17,560 | -150 | -0.8% | 47,600 |
2022/12/22 | 17,430 | 17,740 | 17,240 | 17,710 | +440 | +2.5% | 81,400 |
2022/12/21 | 17,180 | 17,320 | 17,010 | 17,270 | -20 | -0.1% | 74,400 |
2022/12/20 | 17,540 | 17,670 | 17,070 | 17,290 | -240 | -1.4% | 91,100 |
2022/12/19 | 17,800 | 17,800 | 17,500 | 17,530 | -300 | -1.7% | 84,500 |
2022/12/16 | 17,940 | 18,090 | 17,800 | 17,830 | -320 | -1.8% | 77,500 |
2022/12/15 | 18,410 | 18,450 | 18,150 | 18,150 | -300 | -1.6% | 46,100 |
2022/12/14 | 18,550 | 18,670 | 18,350 | 18,450 | +30 | +0.2% | 38,900 |
301~
350
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