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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 8,230 | 8,270 | 8,160 | 8,240 | -30 | -0.4% | 81,800 |
| 2015/04/21 | 8,380 | 8,390 | 8,220 | 8,270 | -20 | -0.2% | 67,000 |
| 2015/04/20 | 8,110 | 8,300 | 8,060 | 8,290 | +110 | +1.3% | 191,900 |
| 2015/04/17 | 8,440 | 8,450 | 8,130 | 8,180 | -290 | -3.4% | 178,100 |
| 2015/04/16 | 8,340 | 8,490 | 8,280 | 8,470 | +60 | +0.7% | 184,800 |
| 2015/04/15 | 8,590 | 8,600 | 8,340 | 8,410 | -240 | -2.8% | 190,100 |
| 2015/04/14 | 8,700 | 8,700 | 8,540 | 8,650 | -120 | -1.4% | 154,600 |
| 2015/04/13 | 8,820 | 8,840 | 8,680 | 8,770 | -50 | -0.6% | 78,700 |
| 2015/04/10 | 8,650 | 8,850 | 8,580 | 8,820 | +210 | +2.4% | 179,600 |
| 2015/04/09 | 8,360 | 8,610 | 8,360 | 8,610 | +250 | +3% | 134,700 |
| 2015/04/08 | 8,270 | 8,360 | 8,260 | 8,360 | +50 | +0.6% | 85,100 |
| 2015/04/07 | 8,270 | 8,330 | 8,230 | 8,310 | +70 | +0.8% | 82,900 |
| 2015/04/06 | 8,320 | 8,320 | 8,180 | 8,240 | -70 | -0.8% | 62,300 |
| 2015/04/03 | 8,340 | 8,400 | 8,230 | 8,310 | ±0 | ±0% | 128,900 |
| 2015/04/02 | 7,850 | 8,340 | 7,840 | 8,310 | +510 | +6.5% | 283,500 |
| 2015/04/01 | 7,810 | 7,840 | 7,660 | 7,800 | +10 | +0.1% | 131,000 |
| 2015/03/31 | 7,880 | 7,990 | 7,760 | 7,790 | -50 | -0.6% | 103,500 |
| 2015/03/30 | 7,860 | 7,870 | 7,800 | 7,840 | +30 | +0.4% | 49,200 |
| 2015/03/27 | 7,860 | 7,930 | 7,720 | 7,810 | -90 | -1.1% | 82,100 |
| 2015/03/26 | 7,960 | 7,980 | 7,850 | 7,900 | -80 | -1% | 98,300 |
| 2015/03/25 | 8,090 | 8,090 | 7,910 | 7,980 | -170 | -2.1% | 119,900 |
| 2015/03/24 | 8,250 | 8,370 | 8,130 | 8,150 | -120 | -1.5% | 157,100 |
| 2015/03/23 | 8,190 | 8,290 | 8,090 | 8,270 | +150 | +1.8% | 131,500 |
| 2015/03/20 | 7,860 | 8,160 | 7,820 | 8,120 | +290 | +3.7% | 232,300 |
| 2015/03/19 | 7,800 | 7,830 | 7,780 | 7,830 | +30 | +0.4% | 72,500 |
| 2015/03/18 | 7,850 | 7,850 | 7,730 | 7,800 | ±0 | ±0% | 96,700 |
| 2015/03/17 | 7,800 | 7,830 | 7,750 | 7,800 | ±0 | ±0% | 101,800 |
| 2015/03/16 | 7,860 | 7,890 | 7,750 | 7,800 | -140 | -1.8% | 211,400 |
| 2015/03/13 | 7,820 | 7,940 | 7,800 | 7,940 | +140 | +1.8% | 130,700 |
| 2015/03/12 | 7,630 | 7,800 | 7,610 | 7,800 | +110 | +1.4% | 179,600 |
| 2015/03/11 | 7,810 | 7,880 | 7,650 | 7,690 | -230 | -2.9% | 232,500 |
| 2015/03/10 | 7,960 | 8,010 | 7,850 | 7,920 | -60 | -0.8% | 101,500 |
| 2015/03/09 | 7,960 | 8,020 | 7,890 | 7,980 | +10 | +0.1% | 105,900 |
| 2015/03/06 | 8,010 | 8,010 | 7,910 | 7,970 | +10 | +0.1% | 47,100 |
| 2015/03/05 | 7,980 | 8,000 | 7,870 | 7,960 | -10 | -0.1% | 97,700 |
| 2015/03/04 | 7,850 | 8,030 | 7,800 | 7,970 | +140 | +1.8% | 182,700 |
| 2015/03/03 | 7,790 | 7,850 | 7,780 | 7,830 | +60 | +0.8% | 76,300 |
| 2015/03/02 | 7,790 | 7,880 | 7,750 | 7,770 | +10 | +0.1% | 126,600 |
| 2015/02/27 | 7,820 | 7,820 | 7,610 | 7,760 | -60 | -0.8% | 216,500 |
| 2015/02/26 | 7,820 | 7,820 | 7,730 | 7,820 | ±0 | ±0% | 101,600 |
| 2015/02/25 | 7,830 | 7,850 | 7,790 | 7,820 | +20 | +0.3% | 75,900 |
| 2015/02/24 | 7,900 | 7,900 | 7,780 | 7,800 | -70 | -0.9% | 167,300 |
| 2015/02/23 | 7,840 | 7,940 | 7,820 | 7,870 | +40 | +0.5% | 132,700 |
| 2015/02/20 | 7,930 | 7,930 | 7,790 | 7,830 | -60 | -0.8% | 163,500 |
| 2015/02/19 | 7,780 | 7,920 | 7,750 | 7,890 | +150 | +1.9% | 222,400 |
| 2015/02/18 | 7,600 | 7,760 | 7,570 | 7,740 | +260 | +3.5% | 228,600 |
| 2015/02/17 | 7,480 | 7,580 | 7,400 | 7,480 | ±0 | ±0% | 195,000 |
| 2015/02/16 | 7,270 | 7,480 | 7,270 | 7,480 | +210 | +2.9% | 226,300 |
| 2015/02/13 | 7,050 | 7,450 | 6,980 | 7,270 | +240 | +3.4% | 463,000 |
| 2015/02/12 | 6,960 | 7,070 | 6,920 | 7,030 | +150 | +2.2% | 185,600 |
2451～
2500
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
