光世証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,025 | 1,025 | 982 | 989 | -29 | -2.8% | 25,300 |
| 2018/11/15 | 1,041 | 1,044 | 1,010 | 1,018 | -25 | -2.4% | 9,100 |
| 2018/11/14 | 1,055 | 1,060 | 1,043 | 1,043 | -10 | -0.9% | 8,800 |
| 2018/11/13 | 1,087 | 1,087 | 1,051 | 1,053 | -39 | -3.6% | 27,300 |
| 2018/11/12 | 1,076 | 1,096 | 1,076 | 1,092 | +7 | +0.6% | 4,600 |
| 2018/11/09 | 1,061 | 1,094 | 1,061 | 1,085 | +11 | +1% | 7,600 |
| 2018/11/08 | 1,077 | 1,091 | 1,073 | 1,074 | -2 | -0.2% | 16,000 |
| 2018/11/07 | 1,088 | 1,106 | 1,069 | 1,076 | -14 | -1.3% | 10,600 |
| 2018/11/06 | 1,092 | 1,099 | 1,084 | 1,090 | -2 | -0.2% | 9,400 |
| 2018/11/05 | 1,078 | 1,108 | 1,064 | 1,092 | +5 | +0.5% | 20,100 |
| 2018/11/02 | 1,042 | 1,089 | 1,040 | 1,087 | +48 | +4.6% | 22,700 |
| 2018/11/01 | 1,063 | 1,063 | 1,032 | 1,039 | -35 | -3.3% | 26,700 |
| 2018/10/31 | 1,035 | 1,074 | 1,035 | 1,074 | +38 | +3.7% | 13,900 |
| 2018/10/30 | 1,000 | 1,046 | 990 | 1,036 | +26 | +2.6% | 20,600 |
| 2018/10/29 | 1,033 | 1,050 | 1,004 | 1,010 | -19 | -1.8% | 14,600 |
| 2018/10/26 | 1,075 | 1,075 | 1,024 | 1,029 | -25 | -2.4% | 12,700 |
| 2018/10/25 | 1,066 | 1,073 | 1,040 | 1,054 | -56 | -5% | 22,900 |
| 2018/10/24 | 1,102 | 1,149 | 1,098 | 1,110 | +16 | +1.5% | 15,400 |
| 2018/10/23 | 1,099 | 1,107 | 1,093 | 1,094 | -35 | -3.1% | 24,900 |
| 2018/10/22 | 1,134 | 1,134 | 1,115 | 1,129 | -5 | -0.4% | 12,700 |
| 2018/10/19 | 1,129 | 1,137 | 1,094 | 1,134 | -14 | -1.2% | 44,000 |
| 2018/10/18 | 1,156 | 1,173 | 1,133 | 1,148 | -12 | -1% | 12,700 |
| 2018/10/17 | 1,159 | 1,175 | 1,157 | 1,160 | +11 | +1% | 6,400 |
| 2018/10/16 | 1,140 | 1,164 | 1,140 | 1,149 | +9 | +0.8% | 6,300 |
| 2018/10/15 | 1,172 | 1,174 | 1,140 | 1,140 | -32 | -2.7% | 7,900 |
| 2018/10/12 | 1,149 | 1,186 | 1,147 | 1,172 | +18 | +1.6% | 11,800 |
| 2018/10/11 | 1,189 | 1,189 | 1,147 | 1,154 | -59 | -4.9% | 18,200 |
| 2018/10/10 | 1,216 | 1,223 | 1,206 | 1,213 | -16 | -1.3% | 5,900 |
| 2018/10/09 | 1,218 | 1,237 | 1,214 | 1,229 | -14 | -1.1% | 9,200 |
| 2018/10/05 | 1,249 | 1,260 | 1,243 | 1,243 | -23 | -1.8% | 6,500 |
| 2018/10/04 | 1,241 | 1,273 | 1,241 | 1,266 | +29 | +2.3% | 15,200 |
| 2018/10/03 | 1,261 | 1,264 | 1,237 | 1,237 | -24 | -1.9% | 5,900 |
| 2018/10/02 | 1,265 | 1,281 | 1,257 | 1,261 | -4 | -0.3% | 11,800 |
| 2018/10/01 | 1,284 | 1,287 | 1,257 | 1,265 | -5 | -0.4% | 3,500 |
| 2018/09/28 | 1,248 | 1,280 | 1,248 | 1,270 | +35 | +2.8% | 11,700 |
| 2018/09/27 | 1,258 | 1,267 | 1,234 | 1,235 | -34 | -2.7% | 16,000 |
| 2018/09/26 | 1,274 | 1,285 | 1,261 | 1,269 | -6 | -0.5% | 19,600 |
| 2018/09/25 | 1,255 | 1,276 | 1,243 | 1,275 | +34 | +2.7% | 28,400 |
| 2018/09/21 | 1,222 | 1,244 | 1,220 | 1,241 | +37 | +3.1% | 30,000 |
| 2018/09/20 | 1,230 | 1,230 | 1,198 | 1,204 | -25 | -2% | 8,200 |
| 2018/09/19 | 1,219 | 1,235 | 1,213 | 1,229 | +21 | +1.7% | 22,900 |
| 2018/09/18 | 1,169 | 1,239 | 1,168 | 1,208 | +39 | +3.3% | 19,400 |
| 2018/09/14 | 1,152 | 1,169 | 1,152 | 1,169 | +10 | +0.9% | 12,500 |
| 2018/09/13 | 1,153 | 1,169 | 1,153 | 1,159 | +11 | +1% | 5,300 |
| 2018/09/12 | 1,156 | 1,164 | 1,125 | 1,148 | -12 | -1% | 13,700 |
| 2018/09/11 | 1,153 | 1,164 | 1,149 | 1,160 | -5 | -0.4% | 21,100 |
| 2018/09/10 | 1,148 | 1,174 | 1,148 | 1,165 | +14 | +1.2% | 6,100 |
| 2018/09/07 | 1,159 | 1,159 | 1,151 | 1,151 | -13 | -1.1% | 6,700 |
| 2018/09/06 | 1,163 | 1,170 | 1,161 | 1,164 | -3 | -0.3% | 3,300 |
| 2018/09/05 | 1,171 | 1,178 | 1,156 | 1,167 | +5 | +0.4% | 7,200 |
1651～
1700
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「光世証」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 |
|---|---|---|---|---|---|---|---|---|
| 光世証 | 48,200円 | +7.3% | - | 1.04% | - | 0.29倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| アジア投資 | 26,200円 | -20.8% | +226.2% | 0.00% | 12.93倍 | 0.85倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| ｕｎｂａｎｋｅｄ | 51,500円 | +0.1% | +0.6% | 0.00% | 24.30倍 | 1.05倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| 小林洋行 | 29,900円 | +0.4% | +5.9% | 1.67% | 14.89倍 | 0.38倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
| アストマックス | 24,300円 | - | - | 2.88% | - | 0.63倍 |
|
商品先物売買、太陽光・地熱発電、資産運用から電力の卸、小売りなど電力取引へ軸足シフト |
市場注目の銘柄
チャート関連のコラム
