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 |
---|---|---|---|---|---|---|---|
2018/01/29 | 1,570 | 1,576 | 1,555 | 1,556 | -9 | -0.6% | 12,200 |
2018/01/26 | 1,574 | 1,574 | 1,560 | 1,565 | -1 | -0.1% | 19,700 |
2018/01/25 | 1,574 | 1,577 | 1,565 | 1,566 | -22 | -1.4% | 26,900 |
2018/01/24 | 1,596 | 1,613 | 1,586 | 1,588 | -10 | -0.6% | 37,800 |
2018/01/23 | 1,584 | 1,600 | 1,579 | 1,598 | +25 | +1.6% | 29,200 |
2018/01/22 | 1,590 | 1,590 | 1,560 | 1,573 | -14 | -0.9% | 46,500 |
2018/01/19 | 1,622 | 1,644 | 1,586 | 1,587 | -39 | -2.4% | 86,500 |
2018/01/18 | 1,654 | 1,666 | 1,625 | 1,626 | -20 | -1.2% | 35,700 |
2018/01/17 | 1,640 | 1,655 | 1,638 | 1,646 | -7 | -0.4% | 19,700 |
2018/01/16 | 1,650 | 1,658 | 1,634 | 1,653 | +6 | +0.4% | 58,000 |
2018/01/15 | 1,650 | 1,658 | 1,643 | 1,647 | +10 | +0.6% | 25,400 |
2018/01/12 | 1,650 | 1,659 | 1,635 | 1,637 | -15 | -0.9% | 27,100 |
2018/01/11 | 1,626 | 1,656 | 1,625 | 1,652 | +10 | +0.6% | 37,900 |
2018/01/10 | 1,648 | 1,648 | 1,625 | 1,642 | +9 | +0.6% | 29,000 |
2018/01/09 | 1,624 | 1,638 | 1,610 | 1,633 | +33 | +2.1% | 37,000 |
2018/01/05 | 1,591 | 1,603 | 1,580 | 1,600 | +17 | +1.1% | 41,900 |
2018/01/04 | 1,532 | 1,586 | 1,531 | 1,583 | +42 | +2.7% | 63,700 |
2017/12/29 | 1,547 | 1,564 | 1,530 | 1,541 | -14 | -0.9% | 30,800 |
2017/12/28 | 1,524 | 1,562 | 1,524 | 1,555 | +36 | +2.4% | 47,400 |
2017/12/27 | 1,509 | 1,524 | 1,506 | 1,519 | +16 | +1.1% | 36,200 |
2017/12/26 | 1,506 | 1,512 | 1,501 | 1,503 | -8 | -0.5% | 57,000 |
2017/12/25 | 1,519 | 1,519 | 1,503 | 1,511 | -8 | -0.5% | 43,600 |
2017/12/22 | 1,530 | 1,530 | 1,515 | 1,519 | -4 | -0.3% | 47,100 |
2017/12/21 | 1,522 | 1,530 | 1,518 | 1,523 | -5 | -0.3% | 17,800 |
2017/12/20 | 1,515 | 1,544 | 1,515 | 1,528 | +10 | +0.7% | 38,200 |
2017/12/19 | 1,520 | 1,530 | 1,511 | 1,518 | +3 | +0.2% | 28,200 |
2017/12/18 | 1,531 | 1,531 | 1,512 | 1,515 | -2 | -0.1% | 30,400 |
2017/12/15 | 1,523 | 1,529 | 1,505 | 1,517 | -6 | -0.4% | 26,100 |
2017/12/14 | 1,534 | 1,536 | 1,521 | 1,523 | -13 | -0.8% | 17,100 |
2017/12/13 | 1,537 | 1,557 | 1,529 | 1,536 | +1 | +0.1% | 25,600 |
2017/12/12 | 1,509 | 1,537 | 1,506 | 1,535 | +27 | +1.8% | 31,600 |
2017/12/11 | 1,510 | 1,512 | 1,500 | 1,508 | +1 | +0.1% | 32,400 |
2017/12/08 | 1,489 | 1,510 | 1,489 | 1,507 | +9 | +0.6% | 34,200 |
2017/12/07 | 1,510 | 1,517 | 1,495 | 1,498 | -8 | -0.5% | 40,600 |
2017/12/06 | 1,537 | 1,537 | 1,506 | 1,506 | -35 | -2.3% | 52,700 |
2017/12/05 | 1,545 | 1,554 | 1,530 | 1,541 | -21 | -1.3% | 33,900 |
2017/12/04 | 1,576 | 1,582 | 1,556 | 1,562 | -18 | -1.1% | 19,000 |
2017/12/01 | 1,618 | 1,635 | 1,577 | 1,580 | -10 | -0.6% | 38,000 |
2017/11/30 | 1,551 | 1,595 | 1,550 | 1,590 | +43 | +2.8% | 23,300 |
2017/11/29 | 1,528 | 1,555 | 1,528 | 1,547 | +23 | +1.5% | 15,900 |
2017/11/28 | 1,540 | 1,540 | 1,521 | 1,524 | -17 | -1.1% | 16,600 |
2017/11/27 | 1,563 | 1,563 | 1,540 | 1,541 | -17 | -1.1% | 17,800 |
2017/11/24 | 1,550 | 1,562 | 1,536 | 1,558 | -7 | -0.4% | 13,800 |
2017/11/22 | 1,570 | 1,570 | 1,555 | 1,565 | +6 | +0.4% | 13,700 |
2017/11/21 | 1,540 | 1,559 | 1,533 | 1,559 | +21 | +1.4% | 32,900 |
2017/11/20 | 1,546 | 1,549 | 1,538 | 1,538 | -20 | -1.3% | 20,100 |
2017/11/17 | 1,573 | 1,581 | 1,553 | 1,558 | +6 | +0.4% | 22,900 |
2017/11/16 | 1,559 | 1,561 | 1,540 | 1,552 | +6 | +0.4% | 26,300 |
2017/11/15 | 1,601 | 1,601 | 1,530 | 1,546 | -64 | -4% | 70,600 |
2017/11/14 | 1,645 | 1,648 | 1,610 | 1,610 | -28 | -1.7% | 30,300 |
1851~
1900
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