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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,161 | 1,172 | 1,159 | 1,162 | +1 | +0.1% | 6,100 |
| 2018/09/03 | 1,179 | 1,181 | 1,157 | 1,161 | -12 | -1% | 6,900 |
| 2018/08/31 | 1,170 | 1,182 | 1,166 | 1,173 | ±0 | ±0% | 4,100 |
| 2018/08/30 | 1,192 | 1,192 | 1,170 | 1,173 | -14 | -1.2% | 8,100 |
| 2018/08/29 | 1,190 | 1,192 | 1,172 | 1,187 | +15 | +1.3% | 11,100 |
| 2018/08/28 | 1,163 | 1,181 | 1,163 | 1,172 | +14 | +1.2% | 6,500 |
| 2018/08/27 | 1,110 | 1,161 | 1,110 | 1,158 | +50 | +4.5% | 12,100 |
| 2018/08/24 | 1,119 | 1,128 | 1,108 | 1,108 | -4 | -0.4% | 7,600 |
| 2018/08/23 | 1,126 | 1,126 | 1,111 | 1,112 | -8 | -0.7% | 4,700 |
| 2018/08/22 | 1,104 | 1,120 | 1,103 | 1,120 | +13 | +1.2% | 8,700 |
| 2018/08/21 | 1,134 | 1,134 | 1,103 | 1,107 | -23 | -2% | 13,000 |
| 2018/08/20 | 1,127 | 1,143 | 1,122 | 1,130 | -6 | -0.5% | 10,300 |
| 2018/08/17 | 1,130 | 1,137 | 1,130 | 1,136 | -1 | -0.1% | 5,500 |
| 2018/08/16 | 1,119 | 1,138 | 1,109 | 1,137 | +18 | +1.6% | 15,000 |
| 2018/08/15 | 1,129 | 1,137 | 1,119 | 1,119 | -21 | -1.8% | 9,500 |
| 2018/08/14 | 1,103 | 1,143 | 1,103 | 1,140 | +32 | +2.9% | 9,900 |
| 2018/08/13 | 1,113 | 1,119 | 1,107 | 1,108 | -28 | -2.5% | 14,000 |
| 2018/08/10 | 1,152 | 1,158 | 1,136 | 1,136 | -17 | -1.5% | 5,700 |
| 2018/08/09 | 1,152 | 1,157 | 1,147 | 1,153 | +1 | +0.1% | 5,100 |
| 2018/08/08 | 1,138 | 1,163 | 1,138 | 1,152 | +16 | +1.4% | 5,800 |
| 2018/08/07 | 1,135 | 1,143 | 1,127 | 1,136 | -15 | -1.3% | 9,800 |
| 2018/08/06 | 1,146 | 1,163 | 1,146 | 1,151 | -2 | -0.2% | 8,100 |
| 2018/08/03 | 1,178 | 1,185 | 1,153 | 1,153 | -34 | -2.9% | 23,200 |
| 2018/08/02 | 1,201 | 1,213 | 1,187 | 1,187 | -15 | -1.2% | 7,000 |
| 2018/08/01 | 1,193 | 1,208 | 1,192 | 1,202 | +3 | +0.3% | 13,900 |
| 2018/07/31 | 1,200 | 1,211 | 1,187 | 1,199 | -13 | -1.1% | 10,400 |
| 2018/07/30 | 1,213 | 1,215 | 1,197 | 1,212 | +4 | +0.3% | 11,700 |
| 2018/07/27 | 1,190 | 1,214 | 1,183 | 1,208 | +21 | +1.8% | 18,700 |
| 2018/07/26 | 1,182 | 1,194 | 1,182 | 1,187 | +7 | +0.6% | 7,200 |
| 2018/07/25 | 1,190 | 1,193 | 1,180 | 1,180 | -4 | -0.3% | 9,700 |
| 2018/07/24 | 1,176 | 1,194 | 1,176 | 1,184 | +9 | +0.8% | 9,900 |
| 2018/07/23 | 1,170 | 1,187 | 1,169 | 1,175 | -4 | -0.3% | 17,500 |
| 2018/07/20 | 1,190 | 1,207 | 1,171 | 1,179 | -36 | -3% | 52,000 |
| 2018/07/19 | 1,307 | 1,328 | 1,164 | 1,215 | -70 | -5.4% | 92,900 |
| 2018/07/18 | 1,255 | 1,294 | 1,255 | 1,285 | +31 | +2.5% | 37,100 |
| 2018/07/17 | 1,237 | 1,262 | 1,230 | 1,254 | +18 | +1.5% | 13,800 |
| 2018/07/13 | 1,223 | 1,242 | 1,216 | 1,236 | +18 | +1.5% | 12,700 |
| 2018/07/12 | 1,211 | 1,229 | 1,210 | 1,218 | +10 | +0.8% | 7,600 |
| 2018/07/11 | 1,240 | 1,240 | 1,205 | 1,208 | -40 | -3.2% | 10,000 |
| 2018/07/10 | 1,242 | 1,275 | 1,237 | 1,248 | +21 | +1.7% | 14,300 |
| 2018/07/09 | 1,211 | 1,228 | 1,200 | 1,227 | +16 | +1.3% | 10,600 |
| 2018/07/06 | 1,188 | 1,212 | 1,188 | 1,211 | +28 | +2.4% | 9,400 |
| 2018/07/05 | 1,224 | 1,230 | 1,176 | 1,183 | -51 | -4.1% | 12,700 |
| 2018/07/04 | 1,252 | 1,256 | 1,232 | 1,234 | -24 | -1.9% | 6,600 |
| 2018/07/03 | 1,259 | 1,263 | 1,252 | 1,258 | -5 | -0.4% | 14,300 |
| 2018/07/02 | 1,273 | 1,290 | 1,262 | 1,263 | -16 | -1.3% | 15,600 |
| 2018/06/29 | 1,292 | 1,294 | 1,270 | 1,279 | -11 | -0.9% | 19,000 |
| 2018/06/28 | 1,288 | 1,295 | 1,275 | 1,290 | +1 | +0.1% | 12,300 |
| 2018/06/27 | 1,303 | 1,305 | 1,288 | 1,289 | -15 | -1.2% | 8,900 |
| 2018/06/26 | 1,263 | 1,307 | 1,260 | 1,304 | +15 | +1.2% | 13,800 |
1701～
1750
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
