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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 4,090 | 4,190 | 4,075 | 4,190 | +40 | +1% | 170,500 |
| 2013/01/23 | 4,090 | 4,185 | 4,085 | 4,150 | +65 | +1.6% | 231,900 |
| 2013/01/22 | 4,050 | 4,090 | 4,040 | 4,085 | +75 | +1.9% | 245,200 |
| 2013/01/21 | 3,905 | 4,030 | 3,855 | 4,010 | +105 | +2.7% | 292,200 |
| 2013/01/18 | 3,950 | 3,970 | 3,880 | 3,905 | -30 | -0.8% | 111,400 |
| 2013/01/17 | 3,870 | 3,935 | 3,860 | 3,935 | +80 | +2.1% | 234,800 |
| 2013/01/16 | 3,810 | 3,885 | 3,810 | 3,855 | +45 | +1.2% | 201,500 |
| 2013/01/15 | 3,880 | 3,970 | 3,800 | 3,810 | -30 | -0.8% | 328,900 |
| 2013/01/11 | 3,790 | 3,860 | 3,770 | 3,840 | +170 | +4.6% | 355,700 |
| 2013/01/10 | 3,595 | 3,690 | 3,560 | 3,670 | +130 | +3.7% | 263,700 |
| 2013/01/09 | 3,515 | 3,560 | 3,450 | 3,540 | ±0 | ±0% | 131,000 |
| 2013/01/08 | 3,580 | 3,585 | 3,525 | 3,540 | -10 | -0.3% | 178,300 |
| 2013/01/07 | 3,450 | 3,565 | 3,445 | 3,550 | +125 | +3.6% | 280,700 |
| 2013/01/04 | 3,365 | 3,430 | 3,335 | 3,425 | +95 | +2.9% | 191,500 |
| 2012/12/28 | 3,315 | 3,350 | 3,280 | 3,330 | -10 | -0.3% | 288,200 |
| 2012/12/27 | 3,400 | 3,400 | 3,330 | 3,340 | -40 | -1.2% | 251,400 |
| 2012/12/26 | 3,350 | 3,410 | 3,330 | 3,380 | -20 | -0.6% | 265,600 |
| 2012/12/25 | 3,445 | 3,485 | 3,355 | 3,400 | -115 | -3.3% | 356,200 |
| 2012/12/21 | 3,580 | 3,585 | 3,500 | 3,515 | -65 | -1.8% | 192,600 |
| 2012/12/20 | 3,575 | 3,615 | 3,570 | 3,580 | -25 | -0.7% | 130,700 |
| 2012/12/19 | 3,640 | 3,655 | 3,575 | 3,605 | -35 | -1% | 190,300 |
| 2012/12/18 | 3,605 | 3,660 | 3,550 | 3,640 | +15 | +0.4% | 267,100 |
| 2012/12/17 | 3,620 | 3,660 | 3,615 | 3,625 | +5 | +0.1% | 125,900 |
| 2012/12/14 | 3,660 | 3,680 | 3,610 | 3,620 | -25 | -0.7% | 140,700 |
| 2012/12/13 | 3,650 | 3,660 | 3,615 | 3,645 | -5 | -0.1% | 191,700 |
| 2012/12/12 | 3,715 | 3,730 | 3,630 | 3,650 | -60 | -1.6% | 183,500 |
| 2012/12/11 | 3,740 | 3,765 | 3,695 | 3,710 | -30 | -0.8% | 105,700 |
| 2012/12/10 | 3,780 | 3,780 | 3,730 | 3,740 | -40 | -1.1% | 90,300 |
| 2012/12/07 | 3,825 | 3,835 | 3,760 | 3,780 | -25 | -0.7% | 85,400 |
| 2012/12/06 | 3,860 | 3,890 | 3,790 | 3,805 | -5 | -0.1% | 161,300 |
| 2012/12/05 | 3,765 | 3,825 | 3,765 | 3,810 | +10 | +0.3% | 96,400 |
| 2012/12/04 | 3,785 | 3,830 | 3,775 | 3,800 | -35 | -0.9% | 197,500 |
| 2012/12/03 | 3,775 | 3,985 | 3,680 | 3,835 | +85 | +2.3% | 379,300 |
| 2012/11/30 | 3,800 | 3,855 | 3,740 | 3,750 | -90 | -2.3% | 639,000 |
| 2012/11/29 | 3,820 | 3,845 | 3,760 | 3,840 | -5 | -0.1% | 225,100 |
| 2012/11/28 | 3,880 | 3,885 | 3,825 | 3,845 | -15 | -0.4% | 161,700 |
| 2012/11/27 | 3,745 | 3,870 | 3,735 | 3,860 | +150 | +4% | 262,300 |
| 2012/11/26 | 3,720 | 3,740 | 3,665 | 3,710 | -45 | -1.2% | 247,300 |
| 2012/11/22 | 3,820 | 3,825 | 3,730 | 3,755 | -60 | -1.6% | 276,600 |
| 2012/11/21 | 3,895 | 3,895 | 3,805 | 3,815 | -70 | -1.8% | 187,900 |
| 2012/11/20 | 3,935 | 3,950 | 3,865 | 3,885 | +5 | +0.1% | 187,700 |
| 2012/11/19 | 3,850 | 3,915 | 3,835 | 3,880 | +95 | +2.5% | 221,500 |
| 2012/11/16 | 3,950 | 3,975 | 3,750 | 3,785 | -95 | -2.4% | 641,500 |
| 2012/11/15 | 4,050 | 4,060 | 3,845 | 3,880 | -335 | -7.9% | 798,900 |
| 2012/11/14 | 4,100 | 4,275 | 4,080 | 4,215 | +90 | +2.2% | 351,500 |
| 2012/11/13 | 4,390 | 4,395 | 4,090 | 4,125 | -155 | -3.6% | 576,100 |
| 2012/11/12 | 4,305 | 4,330 | 4,220 | 4,280 | -70 | -1.6% | 186,100 |
| 2012/11/09 | 4,310 | 4,365 | 4,240 | 4,350 | +10 | +0.2% | 227,500 |
| 2012/11/08 | 4,335 | 4,380 | 4,305 | 4,340 | -55 | -1.3% | 151,900 |
| 2012/11/07 | 4,390 | 4,435 | 4,330 | 4,395 | +15 | +0.3% | 163,300 |
3001～
3050
件表示中 / 3692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 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20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 | 1,708,500円 | +6.3% | +5.9% | 1.08% | 36.45倍 | 16.11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 | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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
