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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 4,610 | 4,655 | 4,600 | 4,640 | -55 | -1.2% | 55,800 |
| 2013/03/26 | 4,705 | 4,725 | 4,655 | 4,695 | -25 | -0.5% | 82,100 |
| 2013/03/25 | 4,680 | 4,755 | 4,680 | 4,720 | +55 | +1.2% | 52,100 |
| 2013/03/22 | 4,740 | 4,775 | 4,660 | 4,665 | -70 | -1.5% | 75,100 |
| 2013/03/21 | 4,685 | 4,785 | 4,685 | 4,735 | +90 | +1.9% | 120,400 |
| 2013/03/19 | 4,610 | 4,660 | 4,605 | 4,645 | +80 | +1.8% | 53,400 |
| 2013/03/18 | 4,615 | 4,620 | 4,560 | 4,565 | -85 | -1.8% | 60,700 |
| 2013/03/15 | 4,580 | 4,675 | 4,580 | 4,650 | +45 | +1% | 75,300 |
| 2013/03/14 | 4,555 | 4,650 | 4,530 | 4,605 | +55 | +1.2% | 64,900 |
| 2013/03/13 | 4,565 | 4,610 | 4,540 | 4,550 | -50 | -1.1% | 77,500 |
| 2013/03/12 | 4,660 | 4,675 | 4,595 | 4,600 | -105 | -2.2% | 120,600 |
| 2013/03/11 | 4,750 | 4,775 | 4,690 | 4,705 | -45 | -0.9% | 93,400 |
| 2013/03/08 | 4,740 | 4,765 | 4,660 | 4,750 | -25 | -0.5% | 181,700 |
| 2013/03/07 | 4,650 | 4,820 | 4,645 | 4,775 | +165 | +3.6% | 204,600 |
| 2013/03/06 | 4,535 | 4,620 | 4,535 | 4,610 | +75 | +1.7% | 132,500 |
| 2013/03/05 | 4,545 | 4,590 | 4,525 | 4,535 | -5 | -0.1% | 82,300 |
| 2013/03/04 | 4,535 | 4,570 | 4,520 | 4,540 | +40 | +0.9% | 65,700 |
| 2013/03/01 | 4,465 | 4,560 | 4,465 | 4,500 | +35 | +0.8% | 144,600 |
| 2013/02/28 | 4,420 | 4,485 | 4,400 | 4,465 | +55 | +1.2% | 85,100 |
| 2013/02/27 | 4,430 | 4,440 | 4,400 | 4,410 | -20 | -0.5% | 84,700 |
| 2013/02/26 | 4,400 | 4,475 | 4,330 | 4,430 | -10 | -0.2% | 98,300 |
| 2013/02/25 | 4,480 | 4,495 | 4,430 | 4,440 | -20 | -0.4% | 98,500 |
| 2013/02/22 | 4,410 | 4,475 | 4,370 | 4,460 | +30 | +0.7% | 95,000 |
| 2013/02/21 | 4,420 | 4,495 | 4,420 | 4,430 | +10 | +0.2% | 160,200 |
| 2013/02/20 | 4,470 | 4,475 | 4,385 | 4,420 | -35 | -0.8% | 121,600 |
| 2013/02/19 | 4,325 | 4,465 | 4,310 | 4,455 | +195 | +4.6% | 289,600 |
| 2013/02/18 | 4,155 | 4,315 | 4,155 | 4,260 | +120 | +2.9% | 199,800 |
| 2013/02/15 | 4,095 | 4,150 | 3,980 | 4,140 | +35 | +0.9% | 185,000 |
| 2013/02/14 | 4,020 | 4,115 | 4,020 | 4,105 | +105 | +2.6% | 154,500 |
| 2013/02/13 | 4,145 | 4,145 | 3,970 | 4,000 | -130 | -3.1% | 163,900 |
| 2013/02/12 | 4,230 | 4,270 | 4,125 | 4,130 | -75 | -1.8% | 96,100 |
| 2013/02/08 | 4,140 | 4,215 | 4,120 | 4,205 | +110 | +2.7% | 139,200 |
| 2013/02/07 | 4,115 | 4,160 | 4,065 | 4,095 | -55 | -1.3% | 85,100 |
| 2013/02/06 | 4,050 | 4,160 | 4,050 | 4,150 | +40 | +1% | 75,100 |
| 2013/02/05 | 4,105 | 4,130 | 4,065 | 4,110 | -30 | -0.7% | 94,400 |
| 2013/02/04 | 4,190 | 4,210 | 4,105 | 4,140 | -45 | -1.1% | 113,900 |
| 2013/02/01 | 4,250 | 4,250 | 4,140 | 4,185 | -45 | -1.1% | 106,100 |
| 2013/01/31 | 4,185 | 4,240 | 4,175 | 4,230 | +55 | +1.3% | 113,800 |
| 2013/01/30 | 4,060 | 4,185 | 4,060 | 4,175 | +105 | +2.6% | 148,000 |
| 2013/01/29 | 4,245 | 4,260 | 4,045 | 4,070 | -175 | -4.1% | 287,400 |
| 2013/01/28 | 4,300 | 4,320 | 4,240 | 4,245 | -15 | -0.4% | 121,800 |
| 2013/01/25 | 4,200 | 4,280 | 4,195 | 4,260 | +70 | +1.7% | 190,400 |
| 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 |
3001～
3050
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% | 18.20倍 | 1.98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 | - | - | - | - | 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% | 32.45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
