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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 6,530 | 6,580 | 6,500 | 6,550 | -30 | -0.5% | 142,300 |
| 2014/08/26 | 6,580 | 6,620 | 6,550 | 6,580 | -10 | -0.2% | 182,100 |
| 2014/08/25 | 6,560 | 6,650 | 6,500 | 6,590 | +10 | +0.2% | 219,000 |
| 2014/08/22 | 6,630 | 6,690 | 6,540 | 6,580 | -50 | -0.8% | 180,200 |
| 2014/08/21 | 6,700 | 6,750 | 6,600 | 6,630 | -110 | -1.6% | 187,200 |
| 2014/08/20 | 6,690 | 6,930 | 6,680 | 6,740 | ±0 | ±0% | 279,400 |
| 2014/08/19 | 6,640 | 6,810 | 6,500 | 6,740 | +10 | +0.1% | 459,600 |
| 2014/08/18 | 6,880 | 6,920 | 6,570 | 6,730 | -250 | -3.6% | 343,100 |
| 2014/08/15 | 6,990 | 6,990 | 6,900 | 6,980 | -30 | -0.4% | 152,200 |
| 2014/08/14 | 7,070 | 7,090 | 6,960 | 7,010 | -70 | -1% | 149,800 |
| 2014/08/13 | 6,880 | 7,120 | 6,880 | 7,080 | +220 | +3.2% | 416,200 |
| 2014/08/12 | 6,690 | 6,910 | 6,580 | 6,860 | +170 | +2.5% | 493,100 |
| 2014/08/11 | 6,790 | 6,880 | 6,300 | 6,690 | -350 | -5% | 1,019,100 |
| 2014/08/08 | 7,470 | 7,580 | 7,040 | 7,040 | -570 | -7.5% | 376,400 |
| 2014/08/07 | 7,480 | 7,640 | 7,460 | 7,610 | +180 | +2.4% | 192,200 |
| 2014/08/06 | 7,420 | 7,440 | 7,350 | 7,430 | ±0 | ±0% | 94,600 |
| 2014/08/05 | 7,490 | 7,540 | 7,420 | 7,430 | -70 | -0.9% | 113,500 |
| 2014/08/04 | 7,510 | 7,540 | 7,450 | 7,500 | -40 | -0.5% | 66,000 |
| 2014/08/01 | 7,520 | 7,620 | 7,510 | 7,540 | -80 | -1% | 96,900 |
| 2014/07/31 | 7,620 | 7,660 | 7,530 | 7,620 | +20 | +0.3% | 130,400 |
| 2014/07/30 | 7,670 | 7,670 | 7,600 | 7,600 | -70 | -0.9% | 65,700 |
| 2014/07/29 | 7,620 | 7,690 | 7,570 | 7,670 | +80 | +1.1% | 121,200 |
| 2014/07/28 | 7,580 | 7,620 | 7,560 | 7,590 | -20 | -0.3% | 81,500 |
| 2014/07/25 | 7,630 | 7,630 | 7,570 | 7,610 | +10 | +0.1% | 114,000 |
| 2014/07/24 | 7,530 | 7,620 | 7,470 | 7,600 | +80 | +1.1% | 179,400 |
| 2014/07/23 | 7,600 | 7,600 | 7,500 | 7,520 | ±0 | ±0% | 127,100 |
| 2014/07/22 | 7,500 | 7,580 | 7,500 | 7,520 | +120 | +1.6% | 155,400 |
| 2014/07/18 | 7,410 | 7,450 | 7,370 | 7,400 | -90 | -1.2% | 153,300 |
| 2014/07/17 | 7,480 | 7,630 | 7,450 | 7,490 | +50 | +0.7% | 274,200 |
| 2014/07/16 | 7,280 | 7,440 | 7,270 | 7,440 | +120 | +1.6% | 191,500 |
| 2014/07/15 | 7,380 | 7,380 | 7,290 | 7,320 | ±0 | ±0% | 90,400 |
| 2014/07/14 | 7,360 | 7,370 | 7,260 | 7,320 | ±0 | ±0% | 56,800 |
| 2014/07/11 | 7,200 | 7,340 | 7,160 | 7,320 | +50 | +0.7% | 209,100 |
| 2014/07/10 | 7,430 | 7,440 | 7,260 | 7,270 | -200 | -2.7% | 182,200 |
| 2014/07/09 | 7,460 | 7,490 | 7,420 | 7,470 | -30 | -0.4% | 130,000 |
| 2014/07/08 | 7,440 | 7,530 | 7,430 | 7,500 | +10 | +0.1% | 157,500 |
| 2014/07/07 | 7,500 | 7,510 | 7,460 | 7,490 | -10 | -0.1% | 133,700 |
| 2014/07/04 | 7,490 | 7,530 | 7,450 | 7,500 | +30 | +0.4% | 173,800 |
| 2014/07/03 | 7,570 | 7,570 | 7,450 | 7,470 | -120 | -1.6% | 167,000 |
| 2014/07/02 | 7,680 | 7,680 | 7,570 | 7,590 | -80 | -1% | 166,100 |
| 2014/07/01 | 7,690 | 7,700 | 7,610 | 7,670 | +20 | +0.3% | 196,300 |
| 2014/06/30 | 7,680 | 7,760 | 7,550 | 7,650 | +10 | +0.1% | 268,200 |
| 2014/06/27 | 7,650 | 7,700 | 7,560 | 7,640 | +30 | +0.4% | 276,600 |
| 2014/06/26 | 7,560 | 7,630 | 7,520 | 7,610 | +110 | +1.5% | 297,900 |
| 2014/06/25 | 7,340 | 7,530 | 7,340 | 7,500 | +40 | +0.5% | 298,600 |
| 2014/06/24 | 7,400 | 7,500 | 7,400 | 7,460 | -20 | -0.3% | 234,300 |
| 2014/06/23 | 7,590 | 7,590 | 7,450 | 7,480 | -130 | -1.7% | 316,500 |
| 2014/06/20 | 7,570 | 7,610 | 7,500 | 7,610 | +10 | +0.1% | 225,000 |
| 2014/06/19 | 7,630 | 7,650 | 7,520 | 7,600 | -60 | -0.8% | 198,900 |
| 2014/06/18 | 7,640 | 7,680 | 7,570 | 7,660 | +70 | +0.9% | 133,000 |
2651～
2700
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
