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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 65 | 66 | 65 | 66 | +1 | +1.5% | 31,000 |
| 2011/08/19 | 65 | 65 | 64 | 65 | ±0 | ±0% | 40,000 |
| 2011/08/18 | 67 | 67 | 65 | 65 | -1 | -1.5% | 14,000 |
| 2011/08/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 26,000 |
| 2011/08/16 | 67 | 67 | 66 | 67 | -1 | -1.5% | 48,000 |
| 2011/08/15 | 67 | 68 | 67 | 68 | +2 | +3% | 31,000 |
| 2011/08/12 | 67 | 68 | 66 | 66 | -1 | -1.5% | 11,000 |
| 2011/08/11 | 63 | 67 | 63 | 67 | +3 | +4.7% | 30,000 |
| 2011/08/10 | 67 | 69 | 64 | 64 | -2 | -3% | 40,000 |
| 2011/08/09 | 63 | 66 | 63 | 66 | +1 | +1.5% | 41,000 |
| 2011/08/08 | 66 | 69 | 65 | 65 | -2 | -3% | 46,000 |
| 2011/08/05 | 64 | 69 | 64 | 67 | -1 | -1.5% | 41,000 |
| 2011/08/04 | 69 | 69 | 68 | 68 | -1 | -1.4% | 29,000 |
| 2011/08/03 | 71 | 71 | 69 | 69 | ±0 | ±0% | 62,000 |
| 2011/08/02 | 70 | 71 | 69 | 69 | -2 | -2.8% | 42,000 |
| 2011/08/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 41,000 |
| 2011/07/29 | 70 | 72 | 70 | 70 | -1 | -1.4% | 37,000 |
| 2011/07/28 | 70 | 71 | 70 | 71 | +1 | +1.4% | 45,000 |
| 2011/07/27 | 72 | 72 | 70 | 70 | -2 | -2.8% | 31,000 |
| 2011/07/26 | 72 | 72 | 71 | 72 | ±0 | ±0% | 52,000 |
| 2011/07/25 | 73 | 73 | 72 | 72 | ±0 | ±0% | 22,000 |
| 2011/07/22 | 73 | 74 | 72 | 72 | -1 | -1.4% | 35,000 |
| 2011/07/21 | 72 | 73 | 72 | 73 | -1 | -1.4% | 5,000 |
| 2011/07/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 20,000 |
| 2011/07/19 | 72 | 74 | 72 | 74 | +2 | +2.8% | 26,000 |
| 2011/07/15 | 72 | 72 | 72 | 72 | -2 | -2.7% | 17,000 |
| 2011/07/14 | 74 | 74 | 72 | 74 | ±0 | ±0% | 15,000 |
| 2011/07/13 | 72 | 74 | 72 | 74 | ±0 | ±0% | 9,000 |
| 2011/07/12 | 73 | 74 | 72 | 74 | ±0 | ±0% | 13,000 |
| 2011/07/11 | 74 | 74 | 73 | 74 | +1 | +1.4% | 53,000 |
| 2011/07/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 15,000 |
| 2011/07/07 | 73 | 75 | 73 | 75 | +1 | +1.4% | 22,000 |
| 2011/07/06 | 74 | 74 | 73 | 74 | ±0 | ±0% | 27,000 |
| 2011/07/05 | 74 | 75 | 74 | 74 | -1 | -1.3% | 15,000 |
| 2011/07/04 | 73 | 75 | 73 | 75 | +2 | +2.7% | 32,000 |
| 2011/07/01 | 73 | 75 | 73 | 73 | ±0 | ±0% | 67,000 |
| 2011/06/30 | 72 | 73 | 72 | 73 | +1 | +1.4% | 48,000 |
| 2011/06/29 | 73 | 73 | 72 | 72 | ±0 | ±0% | 33,000 |
| 2011/06/28 | 72 | 73 | 72 | 72 | ±0 | ±0% | 20,000 |
| 2011/06/27 | 73 | 73 | 72 | 72 | -1 | -1.4% | 19,000 |
| 2011/06/24 | 72 | 73 | 71 | 73 | +2 | +2.8% | 53,000 |
| 2011/06/23 | 70 | 72 | 69 | 71 | +1 | +1.4% | 62,000 |
| 2011/06/22 | 68 | 72 | 67 | 70 | +2 | +2.9% | 84,000 |
| 2011/06/21 | 68 | 68 | 67 | 68 | ±0 | ±0% | 27,000 |
| 2011/06/20 | 66 | 68 | 66 | 68 | +2 | +3% | 137,000 |
| 2011/06/17 | 66 | 67 | 66 | 66 | ±0 | ±0% | 18,000 |
| 2011/06/16 | 66 | 67 | 66 | 66 | ±0 | ±0% | 19,000 |
| 2011/06/15 | 67 | 67 | 66 | 66 | -1 | -1.5% | 43,000 |
| 2011/06/14 | 66 | 67 | 66 | 67 | +1 | +1.5% | 21,000 |
| 2011/06/13 | 66 | 67 | 65 | 66 | -1 | -1.5% | 48,000 |
3351～
3400
件表示中 / 3692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 | 39,600円 | +7.3% | - | 1.26% | - | 0.24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 |
| 今村証券 | 104,700円 | - | - | - | - | 0.44倍 |
|
独立系。地方証券会社の雄。北陸３県が主力地盤。対面営業とインターネット取引の２本柱 |
| アジア投資 | 21,500円 | +14.6% | - | 0.00% | 95.56倍 | 0.74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 |
| 小林洋行 | 29,000円 | +0.3% | +4.1% | 1.72% | 9.50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 | 21,300円 | +39.1% | - | 3.29% | - | 0.46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
