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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 78 | 78 | 76 | 78 | +1 | +1.3% | 33,000 |
| 2010/10/04 | 80 | 80 | 77 | 77 | -3 | -3.8% | 47,000 |
| 2010/10/01 | 82 | 82 | 80 | 80 | -3 | -3.6% | 34,000 |
| 2010/09/30 | 83 | 83 | 82 | 83 | -1 | -1.2% | 29,000 |
| 2010/09/29 | 82 | 84 | 81 | 84 | -1 | -1.2% | 70,000 |
| 2010/09/28 | 80 | 89 | 80 | 85 | +6 | +7.6% | 94,000 |
| 2010/09/27 | 80 | 81 | 79 | 79 | -3 | -3.7% | 113,000 |
| 2010/09/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 43,000 |
| 2010/09/22 | 82 | 83 | 82 | 82 | ±0 | ±0% | 20,000 |
| 2010/09/21 | 84 | 84 | 82 | 82 | -1 | -1.2% | 11,000 |
| 2010/09/17 | 82 | 83 | 82 | 83 | +1 | +1.2% | 16,000 |
| 2010/09/16 | 82 | 82 | 82 | 82 | ±0 | ±0% | 40,000 |
| 2010/09/15 | 82 | 84 | 82 | 82 | -1 | -1.2% | 41,000 |
| 2010/09/14 | 84 | 84 | 82 | 83 | ±0 | ±0% | 30,000 |
| 2010/09/13 | 84 | 84 | 83 | 83 | -1 | -1.2% | 13,000 |
| 2010/09/10 | 84 | 84 | 82 | 84 | +2 | +2.4% | 80,000 |
| 2010/09/09 | 80 | 82 | 80 | 82 | +2 | +2.5% | 40,000 |
| 2010/09/08 | 83 | 83 | 79 | 80 | -4 | -4.8% | 69,000 |
| 2010/09/07 | 83 | 84 | 83 | 84 | +2 | +2.4% | 28,000 |
| 2010/09/06 | 81 | 83 | 80 | 82 | +1 | +1.2% | 48,000 |
| 2010/09/03 | 81 | 81 | 79 | 81 | ±0 | ±0% | 8,000 |
| 2010/09/02 | 79 | 81 | 79 | 81 | +3 | +3.8% | 24,000 |
| 2010/09/01 | 79 | 80 | 78 | 78 | -2 | -2.5% | 38,000 |
| 2010/08/31 | 82 | 82 | 80 | 80 | -3 | -3.6% | 23,000 |
| 2010/08/30 | 82 | 83 | 81 | 83 | +2 | +2.5% | 48,000 |
| 2010/08/27 | 78 | 82 | 78 | 81 | +1 | +1.3% | 38,000 |
| 2010/08/26 | 80 | 80 | 79 | 80 | -1 | -1.2% | 20,000 |
| 2010/08/25 | 81 | 81 | 80 | 81 | ±0 | ±0% | 9,000 |
| 2010/08/24 | 81 | 81 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2010/08/23 | 81 | 81 | 81 | 81 | ±0 | ±0% | 32,000 |
| 2010/08/20 | 83 | 83 | 81 | 81 | -2 | -2.4% | 34,000 |
| 2010/08/19 | 83 | 83 | 82 | 83 | +1 | +1.2% | 19,000 |
| 2010/08/18 | 82 | 83 | 81 | 82 | +1 | +1.2% | 32,000 |
| 2010/08/17 | 80 | 81 | 80 | 81 | +1 | +1.3% | 12,000 |
| 2010/08/16 | 82 | 82 | 80 | 80 | -3 | -3.6% | 78,000 |
| 2010/08/13 | 83 | 83 | 83 | 83 | +1 | +1.2% | 22,000 |
| 2010/08/12 | 82 | 84 | 82 | 82 | -2 | -2.4% | 28,000 |
| 2010/08/11 | 86 | 86 | 82 | 84 | -2 | -2.3% | 55,000 |
| 2010/08/10 | 87 | 87 | 86 | 86 | -1 | -1.1% | 16,000 |
| 2010/08/09 | 87 | 87 | 87 | 87 | ±0 | ±0% | 4,000 |
| 2010/08/06 | 87 | 87 | 86 | 87 | +1 | +1.2% | 11,000 |
| 2010/08/05 | 86 | 87 | 86 | 86 | -2 | -2.3% | 59,000 |
| 2010/08/04 | 89 | 89 | 87 | 88 | +1 | +1.1% | 28,000 |
| 2010/08/03 | 88 | 88 | 87 | 87 | -2 | -2.2% | 20,000 |
| 2010/08/02 | 87 | 89 | 85 | 89 | +2 | +2.3% | 88,000 |
| 2010/07/30 | 87 | 88 | 86 | 87 | ±0 | ±0% | 28,000 |
| 2010/07/29 | 90 | 90 | 87 | 87 | -3 | -3.3% | 17,000 |
| 2010/07/28 | 89 | 90 | 89 | 90 | +1 | +1.1% | 41,000 |
| 2010/07/27 | 88 | 89 | 86 | 89 | +2 | +2.3% | 21,000 |
| 2010/07/26 | 87 | 87 | 86 | 87 | +3 | +3.6% | 21,000 |
3351～
3400
件表示中 / 3477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 | 62,300円 | -3.2% | -6.8% | 2.73% | 16.36倍 | 0.35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 |
| フューチャーＶＣ | 75,500円 | - | - | - | - | 1.39倍 |
|
独立系ベンチャーキャピタル。ベンチャー企業だけでなく、地域再生ファンドにも積極的に投資 |
| 丸八証券 | 156,100円 | -1.9% | -1.0% | 5.12% | 11.98倍 | 0.80倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| 第一商品 | 15,300円 | +13.0% | +344.4% | 0.00% | 15.33倍 | 0.83倍 |
|
不適正会計発覚で主力の金先物取引を２０年譲渡、金地金販売中心に。子会社で先物取引再興へ |
| アジア投資 | 24,300円 | -3.9% | - | 0.00% | - | 0.78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 |
市場注目の銘柄
チャート関連のコラム
