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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 8,860 | 8,870 | 8,740 | 8,840 | +30 | +0.3% | 112,800 |
| 2014/04/02 | 8,770 | 8,880 | 8,770 | 8,810 | +40 | +0.5% | 145,800 |
| 2014/04/01 | 8,710 | 8,780 | 8,600 | 8,770 | +60 | +0.7% | 133,400 |
| 2014/03/31 | 8,700 | 8,720 | 8,560 | 8,710 | +190 | +2.2% | 143,600 |
| 2014/03/28 | 8,450 | 8,520 | 8,370 | 8,520 | +180 | +2.2% | 167,400 |
| 2014/03/27 | 8,280 | 8,350 | 8,090 | 8,340 | -120 | -1.4% | 249,100 |
| 2014/03/26 | 8,460 | 8,470 | 8,370 | 8,460 | +100 | +1.2% | 159,400 |
| 2014/03/25 | 8,480 | 8,500 | 8,320 | 8,360 | -180 | -2.1% | 185,100 |
| 2014/03/24 | 8,300 | 8,560 | 8,290 | 8,540 | +270 | +3.3% | 213,300 |
| 2014/03/20 | 8,220 | 8,270 | 8,100 | 8,270 | -50 | -0.6% | 308,300 |
| 2014/03/19 | 8,340 | 8,380 | 8,230 | 8,320 | +70 | +0.8% | 78,700 |
| 2014/03/18 | 8,340 | 8,360 | 8,220 | 8,250 | +40 | +0.5% | 111,200 |
| 2014/03/17 | 8,270 | 8,390 | 8,170 | 8,210 | -180 | -2.1% | 123,100 |
| 2014/03/14 | 8,530 | 8,580 | 8,370 | 8,390 | -280 | -3.2% | 162,100 |
| 2014/03/13 | 8,550 | 8,720 | 8,540 | 8,670 | +100 | +1.2% | 124,600 |
| 2014/03/12 | 8,570 | 8,640 | 8,520 | 8,570 | -120 | -1.4% | 120,200 |
| 2014/03/11 | 8,570 | 8,760 | 8,570 | 8,690 | +40 | +0.5% | 105,300 |
| 2014/03/10 | 8,750 | 8,850 | 8,650 | 8,650 | -40 | -0.5% | 116,100 |
| 2014/03/07 | 8,550 | 8,710 | 8,520 | 8,690 | +200 | +2.4% | 166,500 |
| 2014/03/06 | 8,380 | 8,530 | 8,360 | 8,490 | ±0 | ±0% | 251,500 |
| 2014/03/05 | 8,580 | 8,620 | 8,400 | 8,490 | +50 | +0.6% | 193,800 |
| 2014/03/04 | 8,600 | 8,610 | 8,360 | 8,440 | -230 | -2.7% | 277,100 |
| 2014/03/03 | 8,650 | 8,720 | 8,570 | 8,670 | -130 | -1.5% | 152,700 |
| 2014/02/28 | 8,880 | 8,920 | 8,710 | 8,800 | -60 | -0.7% | 108,100 |
| 2014/02/27 | 8,940 | 8,960 | 8,810 | 8,860 | -160 | -1.8% | 209,800 |
| 2014/02/26 | 9,110 | 9,160 | 8,990 | 9,020 | -130 | -1.4% | 163,700 |
| 2014/02/25 | 9,100 | 9,210 | 9,030 | 9,150 | +90 | +1% | 190,900 |
| 2014/02/24 | 9,030 | 9,100 | 8,940 | 9,060 | +20 | +0.2% | 153,000 |
| 2014/02/21 | 8,930 | 9,050 | 8,830 | 9,040 | +300 | +3.4% | 220,500 |
| 2014/02/20 | 8,850 | 8,960 | 8,710 | 8,740 | -180 | -2% | 136,400 |
| 2014/02/19 | 8,910 | 8,950 | 8,810 | 8,920 | +60 | +0.7% | 141,200 |
| 2014/02/18 | 8,570 | 8,880 | 8,520 | 8,860 | +330 | +3.9% | 221,800 |
| 2014/02/17 | 8,510 | 8,560 | 8,370 | 8,530 | +60 | +0.7% | 112,500 |
| 2014/02/14 | 8,510 | 8,610 | 8,370 | 8,470 | -60 | -0.7% | 165,100 |
| 2014/02/13 | 8,500 | 8,670 | 8,450 | 8,530 | +130 | +1.5% | 162,400 |
| 2014/02/12 | 8,680 | 8,680 | 8,130 | 8,400 | -80 | -0.9% | 259,500 |
| 2014/02/10 | 8,320 | 8,480 | 8,320 | 8,480 | +330 | +4% | 153,100 |
| 2014/02/07 | 8,220 | 8,250 | 8,050 | 8,150 | +60 | +0.7% | 190,600 |
| 2014/02/06 | 8,150 | 8,260 | 8,050 | 8,090 | -110 | -1.3% | 134,200 |
| 2014/02/05 | 8,220 | 8,410 | 8,080 | 8,200 | +80 | +1% | 200,700 |
| 2014/02/04 | 8,160 | 8,380 | 8,110 | 8,120 | -370 | -4.4% | 221,900 |
| 2014/02/03 | 8,480 | 8,650 | 8,470 | 8,490 | -90 | -1% | 176,600 |
| 2014/01/31 | 8,590 | 8,700 | 8,440 | 8,580 | ±0 | ±0% | 158,300 |
| 2014/01/30 | 8,510 | 8,580 | 8,410 | 8,580 | -60 | -0.7% | 155,500 |
| 2014/01/29 | 8,470 | 8,640 | 8,470 | 8,640 | +210 | +2.5% | 181,100 |
| 2014/01/28 | 8,230 | 8,740 | 8,220 | 8,430 | +160 | +1.9% | 243,700 |
| 2014/01/27 | 8,350 | 8,400 | 8,250 | 8,270 | -320 | -3.7% | 115,400 |
| 2014/01/24 | 8,620 | 8,630 | 8,540 | 8,590 | -160 | -1.8% | 101,200 |
| 2014/01/23 | 8,830 | 8,880 | 8,680 | 8,750 | -60 | -0.7% | 121,500 |
| 2014/01/22 | 8,780 | 8,840 | 8,700 | 8,810 | ±0 | ±0% | 135,000 |
2751～
2800
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
