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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,675 | 1,675 | 1,633 | 1,638 | -35 | -2.1% | 38,600 |
| 2017/11/10 | 1,690 | 1,696 | 1,670 | 1,673 | -42 | -2.4% | 43,900 |
| 2017/11/09 | 1,720 | 1,745 | 1,675 | 1,715 | +8 | +0.5% | 108,700 |
| 2017/11/08 | 1,668 | 1,726 | 1,668 | 1,707 | +45 | +2.7% | 75,800 |
| 2017/11/07 | 1,652 | 1,664 | 1,584 | 1,662 | +3 | +0.2% | 71,000 |
| 2017/11/06 | 1,695 | 1,695 | 1,652 | 1,659 | -26 | -1.5% | 26,600 |
| 2017/11/02 | 1,698 | 1,702 | 1,672 | 1,685 | ±0 | ±0% | 29,500 |
| 2017/11/01 | 1,705 | 1,716 | 1,683 | 1,685 | -22 | -1.3% | 31,500 |
| 2017/10/31 | 1,690 | 1,708 | 1,673 | 1,707 | +25 | +1.5% | 19,400 |
| 2017/10/30 | 1,723 | 1,727 | 1,682 | 1,682 | -14 | -0.8% | 48,500 |
| 2017/10/27 | 1,682 | 1,700 | 1,677 | 1,696 | +27 | +1.6% | 30,000 |
| 2017/10/26 | 1,640 | 1,685 | 1,639 | 1,669 | +27 | +1.6% | 36,600 |
| 2017/10/25 | 1,677 | 1,686 | 1,640 | 1,642 | -21 | -1.3% | 54,100 |
| 2017/10/24 | 1,691 | 1,691 | 1,657 | 1,663 | -27 | -1.6% | 50,700 |
| 2017/10/23 | 1,752 | 1,754 | 1,685 | 1,690 | -58 | -3.3% | 117,000 |
| 2017/10/20 | 1,835 | 1,835 | 1,737 | 1,748 | -84 | -4.6% | 79,700 |
| 2017/10/19 | 1,820 | 1,845 | 1,817 | 1,832 | +31 | +1.7% | 53,600 |
| 2017/10/18 | 1,795 | 1,820 | 1,776 | 1,801 | +21 | +1.2% | 45,600 |
| 2017/10/17 | 1,800 | 1,815 | 1,759 | 1,780 | +12 | +0.7% | 40,100 |
| 2017/10/16 | 1,711 | 1,768 | 1,711 | 1,768 | +59 | +3.5% | 58,200 |
| 2017/10/13 | 1,701 | 1,711 | 1,691 | 1,709 | ±0 | ±0% | 16,700 |
| 2017/10/12 | 1,710 | 1,728 | 1,708 | 1,709 | +1 | +0.1% | 31,000 |
| 2017/10/11 | 1,697 | 1,711 | 1,682 | 1,708 | +20 | +1.2% | 12,300 |
| 2017/10/10 | 1,678 | 1,690 | 1,670 | 1,688 | +10 | +0.6% | 6,500 |
| 2017/10/06 | 1,706 | 1,727 | 1,675 | 1,678 | -29 | -1.7% | 21,700 |
| 2017/10/05 | 1,726 | 1,731 | 1,704 | 1,707 | -26 | -1.5% | 21,300 |
| 2017/10/04 | 1,724 | 1,745 | 1,703 | 1,733 | +19 | +1.1% | 35,400 |
| 2017/10/03 | 1,725 | 1,725 | 1,700 | 1,714 | -5 | -0.3% | 19,900 |
| 2017/10/02 | 1,688 | 1,725 | 1,688 | 1,719 | +40 | +2.4% | 45,000 |
| 2017/09/29 | 1,650 | 1,679 | 1,620 | 1,679 | +36 | +2.2% | 28,200 |
| 2017/09/28 | 1,687 | 1,689 | 1,590 | 1,643 | -44 | -2.6% | 70,900 |
| 2017/09/27 | 1,685 | 1,700 | 1,670 | 1,687 | +1,517 | +892.4% | 20,600 |
| 2017/09/26 | 168 | 170 | 167 | 170 | -1 | -0.6% | 206,000 |
| 2017/09/25 | 172 | 173 | 170 | 171 | +1 | +0.6% | 233,000 |
| 2017/09/22 | 169 | 170 | 166 | 170 | +1 | +0.6% | 410,000 |
| 2017/09/21 | 169 | 173 | 169 | 169 | +3 | +1.8% | 772,000 |
| 2017/09/20 | 166 | 168 | 163 | 166 | ±0 | ±0% | 784,000 |
| 2017/09/19 | 160 | 166 | 160 | 166 | +10 | +6.4% | 1,204,000 |
| 2017/09/15 | 153 | 156 | 153 | 156 | +2 | +1.3% | 450,000 |
| 2017/09/14 | 156 | 157 | 153 | 154 | -3 | -1.9% | 252,000 |
| 2017/09/13 | 158 | 158 | 155 | 157 | +1 | +0.6% | 230,000 |
| 2017/09/12 | 154 | 156 | 153 | 156 | +3 | +2% | 123,000 |
| 2017/09/11 | 153 | 154 | 153 | 153 | +2 | +1.3% | 120,000 |
| 2017/09/08 | 152 | 153 | 149 | 151 | -3 | -1.9% | 200,000 |
| 2017/09/07 | 155 | 156 | 153 | 154 | ±0 | ±0% | 75,000 |
| 2017/09/06 | 150 | 154 | 149 | 154 | +1 | +0.7% | 218,000 |
| 2017/09/05 | 155 | 156 | 152 | 153 | -2 | -1.3% | 230,000 |
| 2017/09/04 | 158 | 158 | 155 | 155 | -4 | -2.5% | 178,000 |
| 2017/09/01 | 157 | 159 | 155 | 159 | +2 | +1.3% | 217,000 |
| 2017/08/31 | 158 | 158 | 156 | 157 | -3 | -1.9% | 197,000 |
1901～
1950
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
