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 |
|---|---|---|---|---|---|---|---|
| 2014/02/03 | 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 |
| 2014/01/21 | 8,700 | 8,910 | 8,680 | 8,810 | +160 | +1.8% | 177,100 |
| 2014/01/20 | 8,770 | 8,820 | 8,630 | 8,650 | -270 | -3% | 159,800 |
| 2014/01/17 | 8,860 | 8,990 | 8,790 | 8,920 | +30 | +0.3% | 138,900 |
| 2014/01/16 | 8,810 | 9,080 | 8,810 | 8,890 | +160 | +1.8% | 302,300 |
| 2014/01/15 | 8,610 | 8,730 | 8,580 | 8,730 | +170 | +2% | 165,200 |
| 2014/01/14 | 8,690 | 8,700 | 8,500 | 8,560 | -150 | -1.7% | 202,300 |
| 2014/01/10 | 8,530 | 8,710 | 8,430 | 8,710 | +190 | +2.2% | 328,700 |
| 2014/01/09 | 8,470 | 8,530 | 8,370 | 8,520 | +180 | +2.2% | 293,100 |
| 2014/01/08 | 8,120 | 8,350 | 8,040 | 8,340 | +270 | +3.3% | 434,900 |
| 2014/01/07 | 8,050 | 8,160 | 8,000 | 8,070 | +30 | +0.4% | 184,600 |
| 2014/01/06 | 7,950 | 8,070 | 7,890 | 8,040 | +110 | +1.4% | 213,700 |
| 2013/12/30 | 7,820 | 7,930 | 7,780 | 7,930 | +120 | +1.5% | 105,100 |
| 2013/12/27 | 7,760 | 7,820 | 7,750 | 7,810 | +70 | +0.9% | 117,800 |
| 2013/12/26 | 7,710 | 7,800 | 7,660 | 7,740 | +30 | +0.4% | 138,900 |
| 2013/12/25 | 7,570 | 7,710 | 7,570 | 7,710 | -10 | -0.1% | 226,500 |
| 2013/12/24 | 7,980 | 8,000 | 7,670 | 7,720 | -250 | -3.1% | 260,900 |
| 2013/12/20 | 7,990 | 8,040 | 7,920 | 7,970 | -50 | -0.6% | 122,100 |
| 2013/12/19 | 8,100 | 8,130 | 8,000 | 8,020 | -30 | -0.4% | 186,500 |
| 2013/12/18 | 8,080 | 8,090 | 8,010 | 8,050 | +30 | +0.4% | 235,300 |
| 2013/12/17 | 7,820 | 8,060 | 7,820 | 8,020 | +200 | +2.6% | 264,900 |
| 2013/12/16 | 7,860 | 7,950 | 7,810 | 7,820 | +10 | +0.1% | 117,600 |
| 2013/12/13 | 7,920 | 7,960 | 7,810 | 7,810 | -100 | -1.3% | 172,700 |
| 2013/12/12 | 7,980 | 7,980 | 7,850 | 7,910 | -90 | -1.1% | 107,300 |
| 2013/12/11 | 7,970 | 8,010 | 7,850 | 8,000 | -20 | -0.2% | 192,200 |
| 2013/12/10 | 8,070 | 8,090 | 8,010 | 8,020 | -80 | -1% | 119,800 |
| 2013/12/09 | 8,050 | 8,120 | 7,990 | 8,100 | +170 | +2.1% | 162,700 |
| 2013/12/06 | 8,030 | 8,070 | 7,850 | 7,930 | -60 | -0.8% | 205,300 |
| 2013/12/05 | 7,920 | 8,200 | 7,920 | 7,990 | +180 | +2.3% | 398,900 |
| 2013/12/04 | 7,890 | 7,940 | 7,800 | 7,810 | -220 | -2.7% | 166,000 |
| 2013/12/03 | 7,960 | 8,040 | 7,870 | 8,030 | +130 | +1.6% | 239,900 |
| 2013/12/02 | 7,850 | 7,930 | 7,820 | 7,900 | +60 | +0.8% | 116,900 |
| 2013/11/29 | 7,740 | 7,850 | 7,740 | 7,840 | +20 | +0.3% | 87,600 |
| 2013/11/28 | 7,820 | 7,900 | 7,630 | 7,820 | +10 | +0.1% | 173,800 |
| 2013/11/27 | 7,880 | 7,880 | 7,770 | 7,810 | -100 | -1.3% | 118,000 |
| 2013/11/26 | 7,950 | 7,980 | 7,870 | 7,910 | -90 | -1.1% | 101,000 |
| 2013/11/25 | 7,870 | 8,000 | 7,860 | 8,000 | +180 | +2.3% | 215,100 |
| 2013/11/22 | 7,870 | 7,970 | 7,750 | 7,820 | +10 | +0.1% | 341,400 |
| 2013/11/21 | 7,540 | 7,820 | 7,530 | 7,810 | +330 | +4.4% | 350,500 |
| 2013/11/20 | 7,440 | 7,510 | 7,410 | 7,480 | +10 | +0.1% | 112,800 |
| 2013/11/19 | 7,360 | 7,500 | 7,360 | 7,470 | +80 | +1.1% | 118,300 |
| 2013/11/18 | 7,370 | 7,470 | 7,310 | 7,390 | +10 | +0.1% | 347,800 |
2751～
2800
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 | 3,994,000円 | +11.3% | -8.9% | 1.63% | 15.23倍 | 2.11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 | 1,713,000円 | +6.3% | +5.9% | 1.08% | 36.55倍 | 16.15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 | 225,200円 | +4.0% | -18.9% | 1.33% | 17.28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 | 1,003,500円 | +5.9% | +9.0% | 1.83% | 33.87倍 | 11.26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 | 773,300円 | -4.2% | -14.7% | 1.10% | 34.97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
