沖縄セルラー電話の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/22 | 168,900 | 169,300 | 168,200 | 168,200 | -600 | -0.4% | 37 |
2010/06/21 | 168,900 | 169,300 | 168,700 | 168,800 | ±0 | ±0% | 40 |
2010/06/18 | 169,300 | 170,000 | 168,800 | 168,800 | -500 | -0.3% | 51 |
2010/06/17 | 169,500 | 169,500 | 168,800 | 169,300 | -200 | -0.1% | 23 |
2010/06/16 | 169,500 | 169,500 | 168,500 | 169,500 | +1,500 | +0.9% | 16 |
2010/06/15 | 170,000 | 170,000 | 167,500 | 168,000 | -5,000 | -2.9% | 137 |
2010/06/14 | 167,600 | 173,000 | 167,500 | 173,000 | +1,700 | +1% | 120 |
2010/06/11 | 170,100 | 173,200 | 170,000 | 171,300 | +1,400 | +0.8% | 113 |
2010/06/10 | 165,500 | 169,900 | 165,000 | 169,900 | +4,100 | +2.5% | 180 |
2010/06/09 | 165,200 | 169,000 | 165,200 | 165,800 | +600 | +0.4% | 78 |
2010/06/08 | 165,300 | 166,000 | 165,000 | 165,200 | -700 | -0.4% | 112 |
2010/06/07 | 168,900 | 168,900 | 165,500 | 165,900 | -3,000 | -1.8% | 66 |
2010/06/04 | 168,600 | 169,000 | 168,600 | 168,900 | +400 | +0.2% | 31 |
2010/06/03 | 169,500 | 170,500 | 168,200 | 168,500 | -1,000 | -0.6% | 140 |
2010/06/02 | 170,200 | 170,600 | 169,100 | 169,500 | -500 | -0.3% | 49 |
2010/06/01 | 170,300 | 170,300 | 169,800 | 170,000 | -600 | -0.4% | 65 |
2010/05/31 | 170,200 | 173,000 | 169,700 | 170,600 | +700 | +0.4% | 141 |
2010/05/28 | 171,000 | 171,000 | 168,200 | 169,900 | +1,400 | +0.8% | 199 |
2010/05/27 | 168,200 | 171,000 | 167,600 | 168,500 | -1,200 | -0.7% | 239 |
2010/05/26 | 172,000 | 172,000 | 168,300 | 169,700 | -2,300 | -1.3% | 129 |
2010/05/25 | 174,300 | 176,000 | 172,000 | 172,000 | -2,200 | -1.3% | 50 |
2010/05/24 | 175,000 | 177,700 | 174,200 | 174,200 | -3,300 | -1.9% | 96 |
2010/05/21 | 179,000 | 179,000 | 177,500 | 177,500 | -3,100 | -1.7% | 42 |
2010/05/20 | 182,000 | 182,000 | 180,500 | 180,600 | -2,900 | -1.6% | 22 |
2010/05/19 | 182,600 | 183,500 | 180,400 | 183,500 | +1,500 | +0.8% | 55 |
2010/05/18 | 181,300 | 183,200 | 181,200 | 182,000 | -700 | -0.4% | 100 |
2010/05/17 | 180,200 | 183,000 | 180,200 | 182,700 | +700 | +0.4% | 97 |
2010/05/14 | 181,000 | 182,000 | 181,000 | 182,000 | +1,000 | +0.6% | 73 |
2010/05/13 | 183,000 | 183,000 | 180,500 | 181,000 | -300 | -0.2% | 21 |
2010/05/12 | 183,000 | 183,000 | 181,100 | 181,300 | -700 | -0.4% | 77 |
2010/05/11 | 185,000 | 185,000 | 182,000 | 182,000 | -1,400 | -0.8% | 27 |
2010/05/10 | 184,600 | 184,600 | 183,100 | 183,400 | -1,300 | -0.7% | 20 |
2010/05/07 | 183,000 | 184,900 | 180,000 | 184,700 | -1,500 | -0.8% | 226 |
2010/05/06 | 185,000 | 187,300 | 184,000 | 186,200 | +1,200 | +0.6% | 64 |
2010/04/30 | 182,000 | 185,000 | 181,900 | 185,000 | +5,000 | +2.8% | 146 |
2010/04/28 | 179,500 | 182,000 | 178,800 | 180,000 | -800 | -0.4% | 159 |
2010/04/27 | 182,000 | 182,500 | 180,700 | 180,800 | -700 | -0.4% | 93 |
2010/04/26 | 185,500 | 185,500 | 180,000 | 181,500 | -4,000 | -2.2% | 145 |
2010/04/23 | 181,800 | 185,800 | 180,500 | 185,500 | +500 | +0.3% | 96 |
2010/04/22 | 184,900 | 185,600 | 184,000 | 185,000 | +1,000 | +0.5% | 143 |
2010/04/21 | 183,000 | 184,000 | 180,800 | 184,000 | +3,000 | +1.7% | 56 |
2010/04/20 | 179,800 | 182,000 | 179,800 | 181,000 | +1,400 | +0.8% | 139 |
2010/04/19 | 177,000 | 179,600 | 176,000 | 179,600 | +600 | +0.3% | 52 |
2010/04/16 | 178,200 | 179,000 | 176,000 | 179,000 | +2,000 | +1.1% | 62 |
2010/04/15 | 175,000 | 177,000 | 175,000 | 177,000 | +3,600 | +2.1% | 76 |
2010/04/14 | 171,500 | 174,500 | 171,500 | 173,400 | +800 | +0.5% | 81 |
2010/04/13 | 173,100 | 173,300 | 172,000 | 172,600 | -500 | -0.3% | 65 |
2010/04/12 | 173,000 | 173,100 | 172,500 | 173,100 | +600 | +0.3% | 78 |
2010/04/09 | 172,500 | 172,600 | 172,100 | 172,500 | +500 | +0.3% | 33 |
2010/04/08 | 171,100 | 172,900 | 171,100 | 172,000 | +900 | +0.5% | 25 |
3401~
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「沖縄セルラー」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 |
---|---|---|---|---|---|---|---|---|
沖縄セルラー | 356,000円 | +2.6% | +2.4% | 3.37% | 14.02倍 | 1.81倍 |
|
KDDI傘下の総合通信会社。沖縄県では携帯シェア5割と圧倒的。固定通信と併せて顧客開拓 |
フリー | 284,800円 | +32.2% | - | 0.00% | - | 8.27倍 |
|
クラウド型の会計や人事労務ソフトなどのSaaS開発。主要顧客は個人事業主や中小企業 |
ジャストシステ | 284,300円 | - | - | 0.70% | - | 1.94倍 |
|
「ATOK」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
シンプレクスH | 273,100円 | +13.0% | +20.7% | 1.83% | 21.82倍 | 3.38倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
フューチャー | 154,900円 | +18.3% | +6.5% | 2.71% | 13.86倍 | 2.68倍 |
|
システムのコンサル、開発が主。メディア、ECへの投資も。大型コンピュータの小型化に特色 |
市場注目の銘柄
チャート関連のコラム