光ビジネスフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,257 | 1,274 | 1,257 | 1,272 | +20 | +1.6% | 2,600 |
| 2025/08/21 | 1,252 | 1,255 | 1,249 | 1,252 | ±0 | ±0% | 1,800 |
| 2025/08/20 | 1,243 | 1,252 | 1,243 | 1,252 | +9 | +0.7% | 3,100 |
| 2025/08/19 | 1,253 | 1,253 | 1,243 | 1,243 | -2 | -0.2% | 3,300 |
| 2025/08/18 | 1,249 | 1,262 | 1,245 | 1,245 | -4 | -0.3% | 3,400 |
| 2025/08/15 | 1,255 | 1,256 | 1,246 | 1,249 | -6 | -0.5% | 2,600 |
| 2025/08/14 | 1,246 | 1,265 | 1,242 | 1,255 | +10 | +0.8% | 3,900 |
| 2025/08/13 | 1,232 | 1,245 | 1,230 | 1,245 | +13 | +1.1% | 5,100 |
| 2025/08/12 | 1,232 | 1,238 | 1,204 | 1,232 | ±0 | ±0% | 7,300 |
| 2025/08/08 | 1,232 | 1,236 | 1,204 | 1,232 | ±0 | ±0% | 6,300 |
| 2025/08/07 | 1,208 | 1,248 | 1,180 | 1,232 | +27 | +2.2% | 14,900 |
| 2025/08/06 | 1,204 | 1,207 | 1,202 | 1,205 | +1 | +0.1% | 8,200 |
| 2025/08/05 | 1,205 | 1,219 | 1,204 | 1,204 | +9 | +0.8% | 5,600 |
| 2025/08/04 | 1,185 | 1,202 | 1,180 | 1,195 | -6 | -0.5% | 7,100 |
| 2025/08/01 | 1,170 | 1,250 | 1,170 | 1,201 | +23 | +2% | 26,600 |
| 2025/07/31 | 1,183 | 1,191 | 1,178 | 1,178 | -5 | -0.4% | 6,900 |
| 2025/07/30 | 1,193 | 1,194 | 1,182 | 1,183 | -10 | -0.8% | 3,700 |
| 2025/07/29 | 1,189 | 1,198 | 1,171 | 1,193 | +4 | +0.3% | 4,800 |
| 2025/07/28 | 1,198 | 1,209 | 1,170 | 1,189 | -6 | -0.5% | 13,900 |
| 2025/07/25 | 1,171 | 1,196 | 1,171 | 1,195 | +31 | +2.7% | 6,100 |
| 2025/07/24 | 1,181 | 1,200 | 1,164 | 1,164 | -17 | -1.4% | 13,600 |
| 2025/07/23 | 1,190 | 1,191 | 1,180 | 1,181 | -7 | -0.6% | 14,600 |
| 2025/07/22 | 1,181 | 1,211 | 1,181 | 1,188 | +7 | +0.6% | 5,100 |
| 2025/07/18 | 1,193 | 1,193 | 1,180 | 1,181 | -12 | -1% | 3,800 |
| 2025/07/17 | 1,184 | 1,198 | 1,184 | 1,193 | +4 | +0.3% | 4,300 |
| 2025/07/16 | 1,190 | 1,207 | 1,185 | 1,189 | -2 | -0.2% | 5,800 |
| 2025/07/15 | 1,221 | 1,221 | 1,190 | 1,191 | -19 | -1.6% | 11,100 |
| 2025/07/14 | 1,215 | 1,225 | 1,210 | 1,210 | -15 | -1.2% | 7,500 |
| 2025/07/11 | 1,240 | 1,240 | 1,210 | 1,225 | -15 | -1.2% | 13,600 |
| 2025/07/10 | 1,235 | 1,245 | 1,230 | 1,240 | -4 | -0.3% | 5,700 |
| 2025/07/09 | 1,220 | 1,254 | 1,220 | 1,244 | +27 | +2.2% | 14,700 |
| 2025/07/08 | 1,194 | 1,242 | 1,194 | 1,217 | -7 | -0.6% | 12,800 |
| 2025/07/07 | 1,253 | 1,253 | 1,217 | 1,224 | -29 | -2.3% | 5,000 |
| 2025/07/04 | 1,255 | 1,275 | 1,213 | 1,253 | -11 | -0.9% | 6,100 |
| 2025/07/03 | 1,175 | 1,355 | 1,153 | 1,264 | +89 | +7.6% | 68,600 |
| 2025/07/02 | 1,212 | 1,230 | 1,135 | 1,175 | -37 | -3.1% | 15,800 |
| 2025/07/01 | 1,231 | 1,375 | 1,212 | 1,212 | -9 | -0.7% | 61,100 |
| 2025/06/30 | 1,244 | 1,268 | 1,221 | 1,221 | -53 | -4.2% | 23,400 |
| 2025/06/27 | 1,250 | 1,280 | 1,247 | 1,274 | -5 | -0.4% | 15,500 |
| 2025/06/26 | 1,180 | 1,280 | 1,180 | 1,279 | +69 | +5.7% | 23,300 |
| 2025/06/25 | 1,155 | 1,212 | 1,127 | 1,210 | +84 | +7.5% | 33,000 |
| 2025/06/24 | 1,094 | 1,152 | 1,085 | 1,126 | +43 | +4% | 16,000 |
| 2025/06/23 | 1,082 | 1,092 | 1,070 | 1,083 | -12 | -1.1% | 8,000 |
| 2025/06/20 | 1,104 | 1,112 | 1,095 | 1,095 | -14 | -1.3% | 6,100 |
| 2025/06/19 | 1,149 | 1,149 | 1,086 | 1,109 | -40 | -3.5% | 17,300 |
| 2025/06/18 | 1,109 | 1,197 | 1,101 | 1,149 | +40 | +3.6% | 39,600 |
| 2025/06/17 | 1,110 | 1,119 | 1,090 | 1,109 | +1 | +0.1% | 32,700 |
| 2025/06/16 | 1,100 | 1,108 | 1,087 | 1,108 | +6 | +0.5% | 15,100 |
| 2025/06/13 | 1,085 | 1,107 | 1,075 | 1,102 | +16 | +1.5% | 13,200 |
| 2025/06/12 | 1,064 | 1,103 | 1,064 | 1,086 | +15 | +1.4% | 65,700 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「光ビジ」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 |
|---|---|---|---|---|---|---|---|---|
| 光ビジ | 127,200円 | +1.1% | -32.1% | 3.14% | 76.81倍 | 0.75倍 |
|
情報用紙や帳票類印刷主体から好採算のデータ出力サービスも柱に育つ。金融機関向けに強み |
| イムラ | 97,500円 | +2.9% | -18.0% | 3.08% | 12.50倍 | 0.59倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| 岡山製紙 | 148,500円 | +0.7% | -12.8% | 3.37% | 9.84倍 | 0.53倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
| スパバック | 255,000円 | +6.2% | +15.5% | 4.31% | 4.21倍 | 0.80倍 |
|
百貨店、専門店向けの紙袋大手。スーパー、コンビニ向けにポリエチレン製のレジ袋も手がける |
| 阿波製紙 | 38,800円 | - | - | - | - | 0.73倍 |
|
和紙発祥の特殊紙企業。非木材紙に特色。エンジン用濾材など自動車関連、水処理関連が２本柱 |
市場注目の銘柄
チャート関連のコラム
