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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 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 |
| 2014/06/17 | 7,610 | 7,640 | 7,560 | 7,590 | -20 | -0.3% | 154,100 |
| 2014/06/16 | 7,680 | 7,700 | 7,600 | 7,610 | -120 | -1.6% | 135,200 |
| 2014/06/13 | 7,670 | 7,730 | 7,630 | 7,730 | +30 | +0.4% | 171,800 |
| 2014/06/12 | 7,760 | 7,760 | 7,590 | 7,700 | -30 | -0.4% | 250,300 |
| 2014/06/11 | 7,760 | 7,790 | 7,630 | 7,730 | -70 | -0.9% | 252,400 |
| 2014/06/10 | 7,900 | 7,950 | 7,760 | 7,800 | -90 | -1.1% | 181,700 |
| 2014/06/09 | 7,900 | 7,950 | 7,840 | 7,890 | +30 | +0.4% | 242,000 |
| 2014/06/06 | 7,950 | 8,050 | 7,770 | 7,860 | -90 | -1.1% | 370,600 |
| 2014/06/05 | 8,110 | 8,130 | 7,880 | 7,950 | -170 | -2.1% | 289,300 |
| 2014/06/04 | 8,150 | 8,150 | 8,050 | 8,120 | -80 | -1% | 243,000 |
| 2014/06/03 | 8,120 | 8,200 | 8,040 | 8,200 | +110 | +1.4% | 283,800 |
| 2014/06/02 | 8,100 | 8,160 | 8,020 | 8,090 | -30 | -0.4% | 329,800 |
| 2014/05/30 | 8,000 | 8,170 | 7,930 | 8,120 | +160 | +2% | 1,715,500 |
| 2014/05/29 | 7,980 | 8,040 | 7,860 | 7,960 | -100 | -1.2% | 446,000 |
| 2014/05/28 | 8,110 | 8,180 | 8,010 | 8,060 | -180 | -2.2% | 284,900 |
| 2014/05/27 | 8,220 | 8,350 | 8,160 | 8,240 | +30 | +0.4% | 241,600 |
| 2014/05/26 | 8,230 | 8,240 | 8,050 | 8,210 | +70 | +0.9% | 169,500 |
| 2014/05/23 | 8,280 | 8,310 | 8,070 | 8,140 | -90 | -1.1% | 243,300 |
| 2014/05/22 | 8,010 | 8,250 | 8,000 | 8,230 | +250 | +3.1% | 300,900 |
| 2014/05/21 | 8,050 | 8,100 | 7,890 | 7,980 | -210 | -2.6% | 312,900 |
| 2014/05/20 | 8,080 | 8,250 | 8,020 | 8,190 | +110 | +1.4% | 226,000 |
| 2014/05/19 | 8,370 | 8,450 | 7,720 | 8,080 | -160 | -1.9% | 350,000 |
| 2014/05/16 | 8,210 | 8,270 | 8,100 | 8,240 | -100 | -1.2% | 156,400 |
| 2014/05/15 | 8,660 | 8,660 | 8,270 | 8,340 | -170 | -2% | 371,400 |
| 2014/05/14 | 8,490 | 8,530 | 8,420 | 8,510 | +10 | +0.1% | 112,900 |
| 2014/05/13 | 8,670 | 8,760 | 8,420 | 8,500 | -70 | -0.8% | 168,200 |
| 2014/05/12 | 8,600 | 8,670 | 8,530 | 8,570 | -30 | -0.3% | 85,200 |
| 2014/05/09 | 8,600 | 8,700 | 8,550 | 8,600 | -90 | -1% | 145,500 |
| 2014/05/08 | 8,660 | 8,740 | 8,600 | 8,690 | +50 | +0.6% | 98,000 |
| 2014/05/07 | 8,730 | 8,760 | 8,570 | 8,640 | -150 | -1.7% | 161,600 |
| 2014/05/02 | 8,820 | 8,830 | 8,690 | 8,790 | -30 | -0.3% | 114,700 |
| 2014/05/01 | 8,670 | 8,830 | 8,640 | 8,820 | +220 | +2.6% | 151,900 |
| 2014/04/30 | 8,460 | 8,680 | 8,460 | 8,600 | +150 | +1.8% | 209,700 |
| 2014/04/28 | 8,380 | 8,490 | 8,320 | 8,450 | ±0 | ±0% | 146,600 |
| 2014/04/25 | 8,260 | 8,480 | 8,130 | 8,450 | +260 | +3.2% | 205,300 |
| 2014/04/24 | 8,100 | 8,270 | 8,080 | 8,190 | +120 | +1.5% | 153,100 |
| 2014/04/23 | 8,020 | 8,090 | 7,950 | 8,070 | +100 | +1.3% | 81,300 |
| 2014/04/22 | 8,050 | 8,120 | 7,940 | 7,970 | -70 | -0.9% | 141,800 |
| 2014/04/21 | 7,900 | 8,050 | 7,900 | 8,040 | +70 | +0.9% | 160,900 |
| 2014/04/18 | 8,050 | 8,060 | 7,920 | 7,970 | -90 | -1.1% | 167,100 |
| 2014/04/17 | 8,010 | 8,090 | 7,890 | 8,060 | +60 | +0.8% | 199,600 |
2651～
2700
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 | 4,067,000円 | +11.3% | -8.9% | 1.60% | 15.51倍 | 2.15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 | 1,732,000円 | +6.3% | +5.9% | 1.07% | 36.96倍 | 16.33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 | 225,600円 | +4.0% | -18.9% | 1.33% | 17.31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 | 1,006,000円 | +5.9% | +9.0% | 1.83% | 33.95倍 | 11.29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 | 774,000円 | -4.2% | -14.7% | 1.10% | 35.00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
