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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 38,890 | 39,490 | 38,840 | 39,180 | +450 | +1.2% | 58,500 |
| 2025/04/15 | 39,080 | 39,080 | 38,460 | 38,730 | +120 | +0.3% | 53,400 |
| 2025/04/14 | 37,480 | 39,050 | 37,440 | 38,610 | +760 | +2% | 82,700 |
| 2025/04/11 | 36,000 | 38,080 | 35,820 | 37,850 | +690 | +1.9% | 116,600 |
| 2025/04/10 | 36,720 | 37,280 | 36,250 | 37,160 | +2,120 | +6.1% | 93,700 |
| 2025/04/09 | 34,800 | 35,210 | 34,240 | 35,040 | +40 | +0.1% | 87,000 |
| 2025/04/08 | 34,960 | 35,890 | 34,730 | 35,000 | +740 | +2.2% | 99,900 |
| 2025/04/07 | 33,690 | 35,050 | 33,300 | 34,260 | -2,210 | -6.1% | 159,100 |
| 2025/04/04 | 36,700 | 37,180 | 35,670 | 36,470 | -580 | -1.6% | 97,400 |
| 2025/04/03 | 36,580 | 37,430 | 36,510 | 37,050 | -930 | -2.4% | 81,300 |
| 2025/04/02 | 38,560 | 38,690 | 37,940 | 37,980 | -550 | -1.4% | 69,300 |
| 2025/04/01 | 39,480 | 39,980 | 38,530 | 38,530 | -20 | -0.1% | 73,100 |
| 2025/03/31 | 39,160 | 39,280 | 38,460 | 38,550 | -840 | -2.1% | 83,100 |
| 2025/03/28 | 39,700 | 39,760 | 39,170 | 39,390 | -560 | -1.4% | 63,800 |
| 2025/03/27 | 39,560 | 39,950 | 39,440 | 39,950 | +230 | +0.6% | 62,100 |
| 2025/03/26 | 39,640 | 39,880 | 39,240 | 39,720 | +310 | +0.8% | 70,400 |
| 2025/03/25 | 39,250 | 39,600 | 39,040 | 39,410 | -90 | -0.2% | 54,300 |
| 2025/03/24 | 39,610 | 39,660 | 39,160 | 39,500 | +60 | +0.2% | 48,900 |
| 2025/03/21 | 39,480 | 39,870 | 39,350 | 39,440 | +140 | +0.4% | 65,700 |
| 2025/03/19 | 39,380 | 39,730 | 39,210 | 39,300 | -30 | -0.1% | 35,800 |
| 2025/03/18 | 39,320 | 39,470 | 39,000 | 39,330 | +260 | +0.7% | 40,600 |
| 2025/03/17 | 39,170 | 39,520 | 38,940 | 39,070 | +180 | +0.5% | 52,600 |
| 2025/03/14 | 38,420 | 39,090 | 38,280 | 38,890 | +440 | +1.1% | 61,300 |
| 2025/03/13 | 39,040 | 39,290 | 38,320 | 38,450 | -580 | -1.5% | 53,100 |
| 2025/03/12 | 37,900 | 39,260 | 37,620 | 39,030 | +1,430 | +3.8% | 106,700 |
| 2025/03/11 | 37,110 | 37,760 | 36,550 | 37,600 | -210 | -0.6% | 69,100 |
| 2025/03/10 | 38,570 | 38,620 | 37,760 | 37,810 | -440 | -1.2% | 54,400 |
| 2025/03/07 | 38,120 | 38,730 | 37,700 | 38,250 | -390 | -1% | 63,500 |
| 2025/03/06 | 38,300 | 38,740 | 38,300 | 38,640 | +210 | +0.5% | 51,700 |
| 2025/03/05 | 38,710 | 39,220 | 38,400 | 38,430 | -20 | -0.1% | 63,800 |
| 2025/03/04 | 38,550 | 38,890 | 38,160 | 38,450 | -50 | -0.1% | 70,000 |
| 2025/03/03 | 38,260 | 38,500 | 37,500 | 38,500 | +580 | +1.5% | 57,700 |
| 2025/02/28 | 38,250 | 38,310 | 37,400 | 37,920 | -330 | -0.9% | 119,900 |
| 2025/02/27 | 38,050 | 38,350 | 37,730 | 38,250 | +260 | +0.7% | 46,700 |
| 2025/02/26 | 37,190 | 37,990 | 36,820 | 37,990 | +1,190 | +3.2% | 65,100 |
| 2025/02/25 | 37,950 | 37,990 | 36,400 | 36,800 | -40 | -0.1% | 124,400 |
| 2025/02/21 | 37,000 | 37,000 | 36,400 | 36,840 | +40 | +0.1% | 65,300 |
| 2025/02/20 | 37,500 | 37,540 | 36,420 | 36,800 | -700 | -1.9% | 91,000 |
| 2025/02/19 | 37,820 | 38,100 | 37,500 | 37,500 | -250 | -0.7% | 54,800 |
| 2025/02/18 | 37,550 | 37,860 | 37,260 | 37,750 | +150 | +0.4% | 46,000 |
| 2025/02/17 | 37,830 | 38,130 | 37,570 | 37,600 | -230 | -0.6% | 69,900 |
| 2025/02/14 | 38,000 | 38,200 | 37,460 | 37,830 | +370 | +1% | 83,000 |
| 2025/02/13 | 37,900 | 38,520 | 37,140 | 37,460 | +260 | +0.7% | 122,500 |
| 2025/02/12 | 37,610 | 37,890 | 36,720 | 37,200 | +690 | +1.9% | 122,800 |
| 2025/02/10 | 35,720 | 36,600 | 35,640 | 36,510 | +370 | +1% | 64,800 |
| 2025/02/07 | 35,990 | 36,250 | 35,590 | 36,140 | +260 | +0.7% | 43,600 |
| 2025/02/06 | 35,800 | 36,030 | 35,660 | 35,880 | +90 | +0.3% | 49,700 |
| 2025/02/05 | 35,790 | 35,990 | 35,480 | 35,790 | +330 | +0.9% | 46,500 |
| 2025/02/04 | 35,890 | 36,100 | 35,270 | 35,460 | -30 | -0.1% | 35,400 |
| 2025/02/03 | 35,110 | 35,580 | 35,110 | 35,490 | -130 | -0.4% | 45,800 |
51～
100
件表示中 / 3731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 | 4,279,000円 | +10.7% | -0.5% | 1.65% | 18.78倍 | 2.05倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| ネクソン | 289,000円 | +4.0% | -18.9% | 1.04% | 21.97倍 | 2.26倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 日本オラクル | 1,699,500円 | - | - | - | - | 13.29倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 東 宝 | 865,500円 | -4.2% | -14.7% | 0.98% | 39.14倍 | 3.07倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| トレンド | 976,100円 | +5.9% | +9.0% | 1.89% | 32.96倍 | 10.97倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
