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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 8,040 | 8,040 | 7,930 | 7,930 | -30 | -0.4% | 79,100 |
| 2015/07/06 | 8,060 | 8,070 | 7,950 | 7,960 | -160 | -2% | 89,800 |
| 2015/07/03 | 8,210 | 8,210 | 8,090 | 8,120 | -100 | -1.2% | 63,500 |
| 2015/07/02 | 8,240 | 8,290 | 8,200 | 8,220 | +10 | +0.1% | 48,500 |
| 2015/07/01 | 8,290 | 8,360 | 8,200 | 8,210 | -50 | -0.6% | 80,800 |
| 2015/06/30 | 8,130 | 8,280 | 8,120 | 8,260 | +160 | +2% | 109,700 |
| 2015/06/29 | 8,080 | 8,150 | 8,030 | 8,100 | -80 | -1% | 110,900 |
| 2015/06/26 | 8,330 | 8,330 | 8,130 | 8,180 | -240 | -2.9% | 164,200 |
| 2015/06/25 | 8,390 | 8,510 | 8,290 | 8,420 | -80 | -0.9% | 136,400 |
| 2015/06/24 | 8,490 | 8,520 | 8,440 | 8,500 | +70 | +0.8% | 72,400 |
| 2015/06/23 | 8,520 | 8,530 | 8,380 | 8,430 | -30 | -0.4% | 113,500 |
| 2015/06/22 | 8,430 | 8,510 | 8,400 | 8,460 | +70 | +0.8% | 60,500 |
| 2015/06/19 | 8,450 | 8,520 | 8,330 | 8,390 | +30 | +0.4% | 227,900 |
| 2015/06/18 | 8,340 | 8,420 | 8,300 | 8,360 | -10 | -0.1% | 70,300 |
| 2015/06/17 | 8,450 | 8,530 | 8,330 | 8,370 | -50 | -0.6% | 139,000 |
| 2015/06/16 | 8,610 | 8,630 | 8,380 | 8,420 | -210 | -2.4% | 209,300 |
| 2015/06/15 | 8,690 | 8,720 | 8,610 | 8,630 | -100 | -1.1% | 92,600 |
| 2015/06/12 | 8,760 | 8,850 | 8,710 | 8,730 | +30 | +0.3% | 116,000 |
| 2015/06/11 | 8,630 | 8,750 | 8,570 | 8,700 | +190 | +2.2% | 65,200 |
| 2015/06/10 | 8,590 | 8,630 | 8,510 | 8,510 | -10 | -0.1% | 68,300 |
| 2015/06/09 | 8,620 | 8,710 | 8,520 | 8,520 | -150 | -1.7% | 101,200 |
| 2015/06/08 | 8,750 | 8,750 | 8,670 | 8,670 | -80 | -0.9% | 55,000 |
| 2015/06/05 | 8,690 | 8,810 | 8,670 | 8,750 | +40 | +0.5% | 66,200 |
| 2015/06/04 | 8,820 | 8,820 | 8,670 | 8,710 | -60 | -0.7% | 70,800 |
| 2015/06/03 | 8,880 | 8,880 | 8,750 | 8,770 | -130 | -1.5% | 52,700 |
| 2015/06/02 | 8,730 | 8,930 | 8,660 | 8,900 | +170 | +1.9% | 81,000 |
| 2015/06/01 | 8,780 | 8,780 | 8,600 | 8,730 | -20 | -0.2% | 87,800 |
| 2015/05/29 | 8,770 | 8,930 | 8,740 | 8,750 | -30 | -0.3% | 260,000 |
| 2015/05/28 | 8,900 | 8,940 | 8,760 | 8,780 | -80 | -0.9% | 111,000 |
| 2015/05/27 | 8,920 | 9,070 | 8,840 | 8,860 | -20 | -0.2% | 109,200 |
| 2015/05/26 | 8,750 | 8,910 | 8,740 | 8,880 | +130 | +1.5% | 114,900 |
| 2015/05/25 | 8,730 | 8,780 | 8,660 | 8,750 | +70 | +0.8% | 125,100 |
| 2015/05/22 | 8,770 | 8,820 | 8,640 | 8,680 | -100 | -1.1% | 163,600 |
| 2015/05/21 | 8,290 | 8,970 | 8,290 | 8,780 | +570 | +6.9% | 405,900 |
| 2015/05/20 | 8,300 | 8,300 | 8,110 | 8,210 | -40 | -0.5% | 165,800 |
| 2015/05/19 | 8,390 | 8,410 | 8,210 | 8,250 | -100 | -1.2% | 86,500 |
| 2015/05/18 | 8,330 | 8,350 | 8,210 | 8,350 | +50 | +0.6% | 71,400 |
| 2015/05/15 | 8,330 | 8,340 | 8,230 | 8,300 | +50 | +0.6% | 51,500 |
| 2015/05/14 | 8,180 | 8,270 | 8,130 | 8,250 | ±0 | ±0% | 58,900 |
| 2015/05/13 | 8,100 | 8,270 | 8,030 | 8,250 | +170 | +2.1% | 102,900 |
| 2015/05/12 | 8,010 | 8,080 | 8,010 | 8,080 | +80 | +1% | 57,900 |
| 2015/05/11 | 8,180 | 8,180 | 7,970 | 8,000 | -70 | -0.9% | 101,800 |
| 2015/05/08 | 8,140 | 8,140 | 8,010 | 8,070 | -20 | -0.2% | 77,900 |
| 2015/05/07 | 8,040 | 8,170 | 8,000 | 8,090 | -20 | -0.2% | 76,100 |
| 2015/05/01 | 7,990 | 8,170 | 7,980 | 8,110 | +110 | +1.4% | 106,100 |
| 2015/04/30 | 8,390 | 8,390 | 7,940 | 8,000 | -420 | -5% | 154,000 |
| 2015/04/28 | 8,350 | 8,480 | 8,320 | 8,420 | +190 | +2.3% | 99,200 |
| 2015/04/27 | 8,230 | 8,250 | 8,160 | 8,230 | +50 | +0.6% | 42,700 |
| 2015/04/24 | 8,230 | 8,290 | 8,170 | 8,180 | -60 | -0.7% | 65,000 |
| 2015/04/23 | 8,280 | 8,450 | 8,200 | 8,240 | ±0 | ±0% | 105,500 |
2401～
2450
件表示中 / 3693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 | 3,994,000円 | +11.3% | -8.9% | 1.63% | 15.23倍 | 2.11倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| 日本オラクル | 1,713,000円 | +6.3% | +5.9% | 1.08% | 36.55倍 | 16.15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 |
| ネクソン | 225,200円 | +4.0% | -18.9% | 1.33% | 17.28倍 | 1.78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 |
| トレンド | 1,003,500円 | +5.9% | +9.0% | 1.83% | 33.87倍 | 11.26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％ |
| 東 宝 | 773,300円 | -4.2% | -14.7% | 1.10% | 34.97倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
