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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 7,250 | 7,520 | 7,250 | 7,520 | +420 | +5.9% | 202,400 |
| 2014/11/10 | 7,100 | 7,200 | 7,050 | 7,100 | -100 | -1.4% | 128,700 |
| 2014/11/07 | 7,260 | 7,310 | 7,170 | 7,200 | -60 | -0.8% | 99,400 |
| 2014/11/06 | 7,410 | 7,460 | 7,240 | 7,260 | -80 | -1.1% | 94,900 |
| 2014/11/05 | 7,320 | 7,350 | 7,210 | 7,340 | -20 | -0.3% | 156,600 |
| 2014/11/04 | 7,620 | 7,620 | 7,310 | 7,360 | +40 | +0.5% | 145,200 |
| 2014/10/31 | 7,050 | 7,330 | 7,050 | 7,320 | +280 | +4% | 123,300 |
| 2014/10/30 | 7,060 | 7,100 | 7,040 | 7,040 | +30 | +0.4% | 76,500 |
| 2014/10/29 | 6,910 | 7,020 | 6,910 | 7,010 | +150 | +2.2% | 57,500 |
| 2014/10/28 | 6,880 | 6,940 | 6,830 | 6,860 | -10 | -0.1% | 80,000 |
| 2014/10/27 | 6,900 | 7,000 | 6,830 | 6,870 | -20 | -0.3% | 80,400 |
| 2014/10/24 | 6,800 | 6,920 | 6,780 | 6,890 | +170 | +2.5% | 148,300 |
| 2014/10/23 | 6,680 | 6,730 | 6,650 | 6,720 | ±0 | ±0% | 104,700 |
| 2014/10/22 | 6,670 | 6,750 | 6,660 | 6,720 | +150 | +2.3% | 86,800 |
| 2014/10/21 | 6,730 | 6,770 | 6,550 | 6,570 | -140 | -2.1% | 143,900 |
| 2014/10/20 | 6,660 | 6,730 | 6,630 | 6,710 | +160 | +2.4% | 172,700 |
| 2014/10/17 | 6,690 | 6,690 | 6,520 | 6,550 | -200 | -3% | 238,100 |
| 2014/10/16 | 6,750 | 6,870 | 6,700 | 6,750 | -130 | -1.9% | 201,400 |
| 2014/10/15 | 6,890 | 6,890 | 6,750 | 6,880 | -20 | -0.3% | 190,700 |
| 2014/10/14 | 6,840 | 6,960 | 6,790 | 6,900 | -80 | -1.1% | 174,500 |
| 2014/10/10 | 7,000 | 7,040 | 6,920 | 6,980 | -220 | -3.1% | 219,600 |
| 2014/10/09 | 7,280 | 7,280 | 7,120 | 7,200 | -90 | -1.2% | 169,000 |
| 2014/10/08 | 7,260 | 7,340 | 7,180 | 7,290 | -100 | -1.4% | 184,300 |
| 2014/10/07 | 7,560 | 7,600 | 7,390 | 7,390 | -290 | -3.8% | 165,200 |
| 2014/10/06 | 7,640 | 7,710 | 7,580 | 7,680 | +130 | +1.7% | 101,900 |
| 2014/10/03 | 7,410 | 7,570 | 7,410 | 7,550 | +90 | +1.2% | 129,900 |
| 2014/10/02 | 7,630 | 7,640 | 7,440 | 7,460 | -210 | -2.7% | 127,400 |
| 2014/10/01 | 7,740 | 7,790 | 7,650 | 7,670 | -120 | -1.5% | 159,600 |
| 2014/09/30 | 7,690 | 7,810 | 7,640 | 7,790 | +120 | +1.6% | 268,000 |
| 2014/09/29 | 7,580 | 7,680 | 7,490 | 7,670 | +170 | +2.3% | 158,700 |
| 2014/09/26 | 7,420 | 7,650 | 7,330 | 7,500 | ±0 | ±0% | 204,700 |
| 2014/09/25 | 7,540 | 7,600 | 7,460 | 7,500 | -20 | -0.3% | 141,600 |
| 2014/09/24 | 7,480 | 7,520 | 7,390 | 7,520 | -20 | -0.3% | 168,000 |
| 2014/09/22 | 7,530 | 7,550 | 7,420 | 7,540 | ±0 | ±0% | 156,100 |
| 2014/09/19 | 7,350 | 7,540 | 7,310 | 7,540 | +250 | +3.4% | 214,900 |
| 2014/09/18 | 7,310 | 7,370 | 7,250 | 7,290 | -10 | -0.1% | 147,900 |
| 2014/09/17 | 7,380 | 7,380 | 7,280 | 7,300 | -80 | -1.1% | 144,100 |
| 2014/09/16 | 7,230 | 7,420 | 7,210 | 7,380 | +200 | +2.8% | 227,700 |
| 2014/09/12 | 7,250 | 7,270 | 7,110 | 7,180 | -60 | -0.8% | 240,600 |
| 2014/09/11 | 7,090 | 7,280 | 7,090 | 7,240 | +170 | +2.4% | 292,700 |
| 2014/09/10 | 6,940 | 7,110 | 6,910 | 7,070 | +120 | +1.7% | 180,000 |
| 2014/09/09 | 6,920 | 6,980 | 6,900 | 6,950 | +60 | +0.9% | 115,600 |
| 2014/09/08 | 6,860 | 6,960 | 6,830 | 6,890 | +80 | +1.2% | 150,700 |
| 2014/09/05 | 6,800 | 6,870 | 6,800 | 6,810 | +10 | +0.1% | 166,000 |
| 2014/09/04 | 6,790 | 6,800 | 6,750 | 6,800 | +10 | +0.1% | 110,100 |
| 2014/09/03 | 6,840 | 6,870 | 6,710 | 6,790 | +20 | +0.3% | 160,200 |
| 2014/09/02 | 6,530 | 6,810 | 6,530 | 6,770 | +240 | +3.7% | 316,900 |
| 2014/09/01 | 6,460 | 6,550 | 6,420 | 6,530 | +70 | +1.1% | 141,600 |
| 2014/08/29 | 6,530 | 6,550 | 6,420 | 6,460 | -70 | -1.1% | 275,300 |
| 2014/08/28 | 6,580 | 6,590 | 6,510 | 6,530 | -20 | -0.3% | 158,700 |
2601～
2650
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 | 4,145,000円 | +10.7% | -0.5% | 1.71% | 18.19倍 | 1.99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 | 282,900円 | +4.0% | -18.9% | 1.06% | 21.51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 | 1,722,000円 | +6.3% | +6.3% | 1.16% | 33.91倍 | 13.47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 | 808,400円 | -4.2% | -14.7% | 1.05% | 36.56倍 | 2.87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 | 960,600円 | +5.9% | +9.0% | 1.92% | 32.44倍 | 10.79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
