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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 4,050 | 4,095 | 4,025 | 4,065 | ±0 | ±0% | 188,000 |
| 2012/08/23 | 4,065 | 4,105 | 4,035 | 4,065 | +5 | +0.1% | 195,000 |
| 2012/08/22 | 4,185 | 4,200 | 4,030 | 4,060 | -130 | -3.1% | 311,500 |
| 2012/08/21 | 4,085 | 4,230 | 4,075 | 4,190 | +125 | +3.1% | 317,600 |
| 2012/08/20 | 4,070 | 4,120 | 4,060 | 4,065 | +15 | +0.4% | 165,000 |
| 2012/08/17 | 4,100 | 4,120 | 4,030 | 4,050 | -70 | -1.7% | 266,500 |
| 2012/08/16 | 4,200 | 4,240 | 4,105 | 4,120 | -60 | -1.4% | 220,200 |
| 2012/08/15 | 4,210 | 4,290 | 4,135 | 4,180 | -30 | -0.7% | 256,900 |
| 2012/08/14 | 4,180 | 4,220 | 4,155 | 4,210 | +45 | +1.1% | 241,500 |
| 2012/08/13 | 3,990 | 4,165 | 3,975 | 4,165 | +215 | +5.4% | 318,600 |
| 2012/08/10 | 3,910 | 3,980 | 3,885 | 3,950 | +25 | +0.6% | 225,200 |
| 2012/08/09 | 3,835 | 3,930 | 3,830 | 3,925 | +65 | +1.7% | 122,300 |
| 2012/08/08 | 3,905 | 3,920 | 3,840 | 3,860 | -30 | -0.8% | 156,700 |
| 2012/08/07 | 3,855 | 3,895 | 3,845 | 3,890 | +45 | +1.2% | 154,100 |
| 2012/08/06 | 3,815 | 3,845 | 3,765 | 3,845 | +80 | +2.1% | 133,400 |
| 2012/08/03 | 3,780 | 3,780 | 3,745 | 3,765 | -25 | -0.7% | 87,100 |
| 2012/08/02 | 3,810 | 3,820 | 3,735 | 3,790 | -5 | -0.1% | 146,000 |
| 2012/08/01 | 3,745 | 3,805 | 3,735 | 3,795 | +50 | +1.3% | 130,200 |
| 2012/07/31 | 3,775 | 3,785 | 3,730 | 3,745 | -15 | -0.4% | 93,700 |
| 2012/07/30 | 3,730 | 3,780 | 3,725 | 3,760 | +30 | +0.8% | 106,700 |
| 2012/07/27 | 3,790 | 3,795 | 3,705 | 3,730 | ±0 | ±0% | 115,100 |
| 2012/07/26 | 3,640 | 3,735 | 3,640 | 3,730 | +75 | +2.1% | 187,300 |
| 2012/07/25 | 3,675 | 3,695 | 3,630 | 3,655 | -25 | -0.7% | 178,800 |
| 2012/07/24 | 3,690 | 3,720 | 3,600 | 3,680 | -50 | -1.3% | 257,300 |
| 2012/07/23 | 3,800 | 3,840 | 3,720 | 3,730 | -20 | -0.5% | 406,000 |
| 2012/07/20 | 3,610 | 3,820 | 3,540 | 3,750 | +145 | +4% | 690,900 |
| 2012/07/19 | 3,615 | 3,650 | 3,545 | 3,605 | -5 | -0.1% | 228,200 |
| 2012/07/18 | 3,685 | 3,725 | 3,600 | 3,610 | -70 | -1.9% | 280,000 |
| 2012/07/17 | 3,610 | 3,735 | 3,605 | 3,680 | +80 | +2.2% | 339,800 |
| 2012/07/13 | 3,445 | 3,665 | 3,440 | 3,600 | +170 | +5% | 373,600 |
| 2012/07/12 | 3,420 | 3,450 | 3,380 | 3,430 | -35 | -1% | 230,800 |
| 2012/07/11 | 3,380 | 3,470 | 3,365 | 3,465 | +40 | +1.2% | 151,400 |
| 2012/07/10 | 3,530 | 3,545 | 3,420 | 3,425 | -80 | -2.3% | 184,400 |
| 2012/07/09 | 3,450 | 3,540 | 3,450 | 3,505 | +15 | +0.4% | 182,300 |
| 2012/07/06 | 3,565 | 3,565 | 3,420 | 3,490 | -55 | -1.6% | 319,300 |
| 2012/07/05 | 3,665 | 3,670 | 3,530 | 3,545 | -135 | -3.7% | 305,900 |
| 2012/07/04 | 3,715 | 3,770 | 3,670 | 3,680 | -30 | -0.8% | 304,500 |
| 2012/07/03 | 3,575 | 3,710 | 3,565 | 3,710 | +150 | +4.2% | 293,000 |
| 2012/07/02 | 3,560 | 3,580 | 3,535 | 3,560 | +45 | +1.3% | 159,900 |
| 2012/06/29 | 3,540 | 3,550 | 3,500 | 3,515 | -25 | -0.7% | 227,100 |
| 2012/06/28 | 3,475 | 3,555 | 3,470 | 3,540 | +70 | +2% | 202,100 |
| 2012/06/27 | 3,395 | 3,490 | 3,360 | 3,470 | +60 | +1.8% | 298,400 |
| 2012/06/26 | 3,345 | 3,425 | 3,325 | 3,410 | +70 | +2.1% | 240,900 |
| 2012/06/25 | 3,400 | 3,400 | 3,300 | 3,340 | -60 | -1.8% | 336,600 |
| 2012/06/22 | 3,430 | 3,430 | 3,380 | 3,400 | -35 | -1% | 202,200 |
| 2012/06/21 | 3,465 | 3,465 | 3,410 | 3,435 | -15 | -0.4% | 226,200 |
| 2012/06/20 | 3,390 | 3,450 | 3,370 | 3,450 | +60 | +1.8% | 216,600 |
| 2012/06/19 | 3,380 | 3,400 | 3,335 | 3,390 | +10 | +0.3% | 174,500 |
| 2012/06/18 | 3,385 | 3,410 | 3,300 | 3,380 | +10 | +0.3% | 281,100 |
| 2012/06/15 | 3,340 | 3,385 | 3,310 | 3,370 | +80 | +2.4% | 224,900 |
3101～
3150
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
