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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 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 |
| 2015/02/10 | 6,840 | 6,900 | 6,800 | 6,880 | +60 | +0.9% | 82,600 |
| 2015/02/09 | 6,700 | 6,820 | 6,690 | 6,820 | +120 | +1.8% | 70,000 |
| 2015/02/06 | 6,760 | 6,770 | 6,680 | 6,700 | -70 | -1% | 89,700 |
| 2015/02/05 | 6,870 | 6,890 | 6,750 | 6,770 | -90 | -1.3% | 72,800 |
| 2015/02/04 | 6,780 | 6,890 | 6,710 | 6,860 | +160 | +2.4% | 151,200 |
| 2015/02/03 | 6,790 | 6,800 | 6,680 | 6,700 | -40 | -0.6% | 97,500 |
| 2015/02/02 | 6,740 | 6,780 | 6,700 | 6,740 | -40 | -0.6% | 55,600 |
| 2015/01/30 | 6,800 | 6,800 | 6,720 | 6,780 | +90 | +1.3% | 147,000 |
| 2015/01/29 | 6,770 | 6,810 | 6,660 | 6,690 | -110 | -1.6% | 154,200 |
2501～
2550
件表示中 / 3734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 | 4,124,000円 | +10.7% | -0.5% | 1.72% | 18.10倍 | 1.98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 | 282,600円 | +4.0% | -18.9% | 1.06% | 21.49倍 | 2.22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 | 1,712,000円 | +6.3% | +6.3% | 1.17% | 33.71倍 | 13.39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 | 810,400円 | -4.2% | -14.7% | 1.05% | 36.65倍 | 2.88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 | 956,200円 | +5.9% | +9.0% | 1.92% | 32.29倍 | 10.74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
