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 |
---|---|---|---|---|---|---|---|
2024/02/29 | 27,240 | 27,580 | 26,835 | 27,070 | +15 | +0.1% | 96,200 |
2024/02/28 | 26,200 | 27,240 | 26,200 | 27,055 | +580 | +2.2% | 88,000 |
2024/02/27 | 26,550 | 26,700 | 26,270 | 26,475 | -55 | -0.2% | 58,200 |
2024/02/26 | 26,200 | 26,545 | 26,200 | 26,530 | +585 | +2.3% | 76,400 |
2024/02/22 | 25,880 | 25,960 | 25,500 | 25,945 | +370 | +1.4% | 59,100 |
2024/02/21 | 25,360 | 25,785 | 25,285 | 25,575 | +110 | +0.4% | 97,700 |
2024/02/20 | 25,300 | 25,465 | 25,005 | 25,465 | +255 | +1% | 83,000 |
2024/02/19 | 25,150 | 25,385 | 25,005 | 25,210 | +185 | +0.7% | 49,900 |
2024/02/16 | 24,945 | 25,165 | 24,660 | 25,025 | +420 | +1.7% | 88,300 |
2024/02/15 | 25,040 | 25,040 | 24,315 | 24,605 | -270 | -1.1% | 114,100 |
2024/02/14 | 25,460 | 25,510 | 24,590 | 24,875 | -1,810 | -6.8% | 218,100 |
2024/02/13 | 26,400 | 26,755 | 25,990 | 26,685 | +1,065 | +4.2% | 144,100 |
2024/02/09 | 25,990 | 26,285 | 25,595 | 25,620 | -300 | -1.2% | 89,400 |
2024/02/08 | 25,800 | 25,980 | 25,635 | 25,920 | -105 | -0.4% | 45,400 |
2024/02/07 | 25,660 | 26,025 | 25,660 | 26,025 | +290 | +1.1% | 47,100 |
2024/02/06 | 26,000 | 26,000 | 25,645 | 25,735 | -330 | -1.3% | 60,200 |
2024/02/05 | 25,860 | 26,140 | 25,715 | 26,065 | +205 | +0.8% | 34,000 |
2024/02/02 | 25,990 | 26,030 | 25,780 | 25,860 | +150 | +0.6% | 48,000 |
2024/02/01 | 25,665 | 25,940 | 25,430 | 25,710 | -150 | -0.6% | 57,600 |
2024/01/31 | 25,775 | 26,065 | 25,730 | 25,860 | +170 | +0.7% | 72,200 |
2024/01/30 | 25,585 | 25,705 | 25,520 | 25,690 | +255 | +1% | 32,500 |
2024/01/29 | 25,230 | 25,585 | 25,145 | 25,435 | +115 | +0.5% | 60,300 |
2024/01/26 | 25,370 | 25,685 | 25,315 | 25,320 | -475 | -1.8% | 54,500 |
2024/01/25 | 25,085 | 25,865 | 25,085 | 25,795 | +380 | +1.5% | 57,000 |
2024/01/24 | 25,375 | 25,595 | 25,200 | 25,415 | -110 | -0.4% | 47,600 |
2024/01/23 | 25,740 | 25,965 | 25,460 | 25,525 | +10 | ±0% | 45,400 |
2024/01/22 | 25,420 | 25,600 | 25,365 | 25,515 | +330 | +1.3% | 39,700 |
2024/01/19 | 25,080 | 25,220 | 24,940 | 25,185 | +70 | +0.3% | 53,700 |
2024/01/18 | 25,390 | 25,465 | 25,080 | 25,115 | -260 | -1% | 56,700 |
2024/01/17 | 25,675 | 25,940 | 25,335 | 25,375 | -155 | -0.6% | 52,800 |
2024/01/16 | 25,790 | 25,935 | 25,465 | 25,530 | -100 | -0.4% | 31,800 |
2024/01/15 | 25,285 | 25,700 | 25,195 | 25,630 | +345 | +1.4% | 47,500 |
2024/01/12 | 25,500 | 25,560 | 25,160 | 25,285 | -95 | -0.4% | 51,900 |
2024/01/11 | 25,025 | 25,505 | 25,025 | 25,380 | +510 | +2.1% | 70,200 |
2024/01/10 | 24,740 | 25,175 | 24,740 | 24,870 | -20 | -0.1% | 66,300 |
2024/01/09 | 24,580 | 25,515 | 24,580 | 24,890 | +810 | +3.4% | 110,100 |
2024/01/05 | 23,915 | 24,150 | 23,915 | 24,080 | +245 | +1% | 57,700 |
2024/01/04 | 23,200 | 23,900 | 23,010 | 23,835 | +455 | +1.9% | 72,000 |
2023/12/29 | 23,270 | 23,395 | 23,210 | 23,380 | -55 | -0.2% | 37,300 |
2023/12/28 | 23,370 | 23,525 | 23,340 | 23,435 | -125 | -0.5% | 25,300 |
2023/12/27 | 23,230 | 23,585 | 23,230 | 23,560 | +360 | +1.6% | 38,800 |
2023/12/26 | 23,145 | 23,355 | 23,020 | 23,200 | +45 | +0.2% | 27,300 |
2023/12/25 | 23,475 | 23,475 | 23,145 | 23,155 | -185 | -0.8% | 24,300 |
2023/12/22 | 23,480 | 23,605 | 23,310 | 23,340 | -20 | -0.1% | 42,700 |
2023/12/21 | 23,160 | 23,535 | 23,160 | 23,360 | -50 | -0.2% | 33,500 |
2023/12/20 | 23,255 | 23,600 | 23,250 | 23,410 | +410 | +1.8% | 67,400 |
2023/12/19 | 22,855 | 23,015 | 22,700 | 23,000 | +95 | +0.4% | 45,400 |
2023/12/18 | 22,860 | 23,015 | 22,640 | 22,905 | -285 | -1.2% | 47,100 |
2023/12/15 | 22,910 | 23,285 | 22,795 | 23,190 | +180 | +0.8% | 75,400 |
2023/12/14 | 23,070 | 23,235 | 22,910 | 23,010 | -140 | -0.6% | 41,000 |
51~
100
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「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 | 2,538,000円 | -6.5% | +41.8% | 2.29% | 9.17倍 | 1.69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 | 1,197,000円 | +4.2% | +6.1% | 1.38% | 27.78倍 | 9.43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 | 267,500円 | +8.3% | +6.0% | 1.35% | 24.32倍 | 5.74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 | 290,400円 | +5.0% | +6.9% | 2.41% | 23.10倍 | 3.21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 | 741,700円 | +9.0% | +38.5% | 2.40% | 28.59倍 | 4.67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