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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/11 | 1,071 | 1,071 | 1,064 | 1,071 | ±0 | ±0% | 2,200 |
| 2025/06/10 | 1,078 | 1,078 | 1,062 | 1,071 | +2 | +0.2% | 7,000 |
| 2025/06/09 | 1,077 | 1,085 | 1,044 | 1,069 | +52 | +5.1% | 20,600 |
| 2025/06/06 | 1,000 | 1,017 | 1,000 | 1,017 | +32 | +3.2% | 4,000 |
| 2025/06/05 | 1,016 | 1,024 | 985 | 985 | -32 | -3.1% | 4,100 |
| 2025/06/04 | 1,013 | 1,023 | 1,013 | 1,017 | +3 | +0.3% | 700 |
| 2025/06/03 | 1,022 | 1,025 | 1,013 | 1,014 | -7 | -0.7% | 3,600 |
| 2025/06/02 | 1,015 | 1,021 | 1,010 | 1,021 | +6 | +0.6% | 1,400 |
| 2025/05/30 | 1,000 | 1,015 | 988 | 1,015 | +5 | +0.5% | 4,600 |
| 2025/05/29 | 990 | 1,010 | 990 | 1,010 | +6 | +0.6% | 1,800 |
| 2025/05/28 | 1,008 | 1,015 | 1,004 | 1,004 | ±0 | ±0% | 3,700 |
| 2025/05/27 | 1,008 | 1,015 | 1,004 | 1,004 | -1 | -0.1% | 3,000 |
| 2025/05/26 | 988 | 1,011 | 988 | 1,005 | +10 | +1% | 9,400 |
| 2025/05/23 | 999 | 1,006 | 995 | 995 | -8 | -0.8% | 2,100 |
| 2025/05/22 | 1,000 | 1,005 | 984 | 1,003 | ±0 | ±0% | 3,900 |
| 2025/05/21 | 1,009 | 1,009 | 1,000 | 1,003 | -6 | -0.6% | 1,800 |
| 2025/05/20 | 1,005 | 1,009 | 1,000 | 1,009 | +4 | +0.4% | 5,600 |
| 2025/05/19 | 989 | 1,011 | 989 | 1,005 | +8 | +0.8% | 7,000 |
| 2025/05/16 | 995 | 1,014 | 987 | 997 | +2 | +0.2% | 14,100 |
| 2025/05/15 | 990 | 1,017 | 989 | 995 | +5 | +0.5% | 5,700 |
| 2025/05/14 | 972 | 995 | 972 | 990 | +3 | +0.3% | 18,400 |
| 2025/05/13 | 995 | 1,000 | 982 | 987 | -12 | -1.2% | 9,500 |
| 2025/05/12 | 914 | 1,015 | 914 | 999 | -65 | -6.1% | 61,000 |
| 2025/05/09 | 1,064 | 1,064 | 1,046 | 1,064 | ±0 | ±0% | 19,400 |
| 2025/05/08 | 1,047 | 1,065 | 1,042 | 1,064 | +7 | +0.7% | 5,100 |
| 2025/05/07 | 1,029 | 1,057 | 1,029 | 1,057 | +21 | +2% | 15,600 |
| 2025/05/02 | 1,031 | 1,050 | 1,020 | 1,036 | +1 | +0.1% | 7,500 |
| 2025/05/01 | 1,025 | 1,051 | 1,025 | 1,035 | ±0 | ±0% | 5,100 |
| 2025/04/30 | 1,050 | 1,051 | 1,021 | 1,035 | -13 | -1.2% | 9,600 |
| 2025/04/28 | 1,006 | 1,055 | 995 | 1,048 | +42 | +4.2% | 31,900 |
| 2025/04/25 | 1,035 | 1,035 | 998 | 1,006 | -4 | -0.4% | 14,900 |
| 2025/04/24 | 1,040 | 1,040 | 1,009 | 1,010 | -22 | -2.1% | 10,600 |
| 2025/04/23 | 983 | 1,035 | 983 | 1,032 | +43 | +4.3% | 29,300 |
| 2025/04/22 | 966 | 1,005 | 953 | 989 | +19 | +2% | 20,800 |
| 2025/04/21 | 1,007 | 1,008 | 953 | 970 | -38 | -3.8% | 21,800 |
| 2025/04/18 | 940 | 1,008 | 925 | 1,008 | +66 | +7% | 52,600 |
| 2025/04/17 | 893 | 956 | 882 | 942 | +52 | +5.8% | 24,600 |
1～
50
件表示中 / 3731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 | 130,500円 | +1.1% | -32.1% | 3.07% | 79.72倍 | 0.77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 |
| ＰＡＸＸＳ | 194,200円 | +2.9% | -5.3% | 2.57% | 7.11倍 | 0.37倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
| 岡山製紙 | 148,800円 | -0.1% | -38.2% | 2.02% | 8.97倍 | 0.55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 | 250,000円 | +6.2% | +15.5% | 4.40% | 4.12倍 | 0.79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
