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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 94 | 94 | 93 | 93 | ±0 | ±0% | 67,000 |
| 2011/01/12 | 93 | 94 | 93 | 93 | ±0 | ±0% | 97,000 |
| 2011/01/11 | 92 | 93 | 91 | 93 | +1 | +1.1% | 86,000 |
| 2011/01/07 | 93 | 93 | 92 | 92 | -1 | -1.1% | 47,000 |
| 2011/01/06 | 92 | 93 | 92 | 93 | +1 | +1.1% | 103,000 |
| 2011/01/05 | 92 | 92 | 90 | 92 | +2 | +2.2% | 30,000 |
| 2011/01/04 | 90 | 91 | 89 | 90 | +1 | +1.1% | 41,000 |
| 2010/12/30 | 90 | 90 | 89 | 89 | -1 | -1.1% | 40,000 |
| 2010/12/29 | 89 | 90 | 89 | 90 | +1 | +1.1% | 44,000 |
| 2010/12/28 | 89 | 90 | 88 | 89 | +1 | +1.1% | 25,000 |
| 2010/12/27 | 88 | 89 | 87 | 88 | -2 | -2.2% | 88,000 |
| 2010/12/24 | 90 | 90 | 89 | 90 | -2 | -2.2% | 68,000 |
| 2010/12/22 | 91 | 93 | 91 | 92 | +2 | +2.2% | 160,000 |
| 2010/12/21 | 89 | 92 | 89 | 90 | ±0 | ±0% | 139,000 |
| 2010/12/20 | 93 | 94 | 90 | 90 | -3 | -3.2% | 150,000 |
| 2010/12/17 | 94 | 97 | 93 | 93 | +1 | +1.1% | 204,000 |
| 2010/12/16 | 91 | 94 | 89 | 92 | +2 | +2.2% | 360,000 |
| 2010/12/15 | 89 | 92 | 89 | 90 | +3 | +3.4% | 240,000 |
| 2010/12/14 | 85 | 87 | 84 | 87 | +2 | +2.4% | 245,000 |
| 2010/12/13 | 82 | 85 | 82 | 85 | +2 | +2.4% | 127,000 |
| 2010/12/10 | 83 | 85 | 82 | 83 | -3 | -3.5% | 307,000 |
| 2010/12/09 | 81 | 87 | 81 | 86 | +5 | +6.2% | 332,000 |
| 2010/12/08 | 81 | 81 | 80 | 81 | +1 | +1.3% | 67,000 |
| 2010/12/07 | 79 | 80 | 79 | 80 | +1 | +1.3% | 52,000 |
| 2010/12/06 | 80 | 81 | 79 | 79 | -1 | -1.3% | 93,000 |
| 2010/12/03 | 80 | 80 | 79 | 80 | +1 | +1.3% | 96,000 |
| 2010/12/02 | 80 | 80 | 79 | 79 | ±0 | ±0% | 83,000 |
| 2010/12/01 | 78 | 79 | 78 | 79 | ±0 | ±0% | 89,000 |
| 2010/11/30 | 81 | 81 | 79 | 79 | -3 | -3.7% | 135,000 |
| 2010/11/29 | 77 | 82 | 77 | 82 | +3 | +3.8% | 183,000 |
| 2010/11/26 | 80 | 81 | 78 | 79 | -2 | -2.5% | 157,000 |
| 2010/11/25 | 82 | 83 | 81 | 81 | ±0 | ±0% | 114,000 |
| 2010/11/24 | 79 | 82 | 79 | 81 | -2 | -2.4% | 219,000 |
| 2010/11/22 | 80 | 83 | 80 | 83 | +7 | +9.2% | 632,000 |
| 2010/11/19 | 79 | 79 | 76 | 76 | -2 | -2.6% | 328,000 |
| 2010/11/18 | 76 | 78 | 74 | 78 | +3 | +4% | 317,000 |
| 2010/11/17 | 73 | 75 | 73 | 75 | -1 | -1.3% | 138,000 |
| 2010/11/16 | 73 | 76 | 72 | 76 | +4 | +5.6% | 291,000 |
| 2010/11/15 | 72 | 73 | 71 | 72 | ±0 | ±0% | 176,000 |
| 2010/11/12 | 75 | 77 | 72 | 72 | -3 | -4% | 327,000 |
| 2010/11/11 | 70 | 80 | 70 | 75 | +6 | +8.7% | 536,000 |
| 2010/11/10 | 67 | 70 | 67 | 69 | +3 | +4.5% | 257,000 |
| 2010/11/09 | 68 | 68 | 66 | 66 | -2 | -2.9% | 252,000 |
| 2010/11/08 | 71 | 71 | 68 | 68 | -2 | -2.9% | 184,000 |
| 2010/11/05 | 67 | 70 | 66 | 70 | +4 | +6.1% | 205,000 |
| 2010/11/04 | 66 | 67 | 65 | 66 | -1 | -1.5% | 369,000 |
| 2010/11/02 | 68 | 68 | 66 | 67 | ±0 | ±0% | 68,000 |
| 2010/11/01 | 68 | 68 | 66 | 67 | ±0 | ±0% | 31,000 |
| 2010/10/29 | 68 | 68 | 66 | 67 | ±0 | ±0% | 115,000 |
| 2010/10/28 | 70 | 71 | 67 | 67 | -3 | -4.3% | 166,000 |
3501～
3550
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
