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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 19,000 |
| 2011/05/06 | 72 | 72 | 72 | 72 | -1 | -1.4% | 15,000 |
| 2011/05/02 | 72 | 73 | 72 | 73 | +1 | +1.4% | 31,000 |
| 2011/04/28 | 71 | 73 | 71 | 72 | -1 | -1.4% | 29,000 |
| 2011/04/27 | 73 | 73 | 71 | 73 | +1 | +1.4% | 56,000 |
| 2011/04/26 | 73 | 73 | 72 | 72 | -1 | -1.4% | 28,000 |
| 2011/04/25 | 72 | 73 | 72 | 73 | +1 | +1.4% | 14,000 |
| 2011/04/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 11,000 |
| 2011/04/21 | 73 | 73 | 71 | 71 | -1 | -1.4% | 72,000 |
| 2011/04/20 | 73 | 73 | 71 | 72 | ±0 | ±0% | 101,000 |
| 2011/04/19 | 72 | 72 | 71 | 72 | ±0 | ±0% | 13,000 |
| 2011/04/18 | 72 | 72 | 71 | 72 | -1 | -1.4% | 36,000 |
| 2011/04/15 | 73 | 73 | 72 | 73 | -1 | -1.4% | 15,000 |
| 2011/04/14 | 72 | 74 | 72 | 74 | +1 | +1.4% | 14,000 |
| 2011/04/13 | 72 | 73 | 72 | 73 | +1 | +1.4% | 17,000 |
| 2011/04/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 36,000 |
| 2011/04/11 | 74 | 75 | 73 | 73 | -1 | -1.4% | 34,000 |
| 2011/04/08 | 72 | 74 | 72 | 74 | +2 | +2.8% | 29,000 |
| 2011/04/07 | 72 | 73 | 71 | 72 | -1 | -1.4% | 42,000 |
| 2011/04/06 | 75 | 75 | 71 | 73 | -3 | -3.9% | 71,000 |
| 2011/04/05 | 76 | 76 | 75 | 76 | -1 | -1.3% | 66,000 |
| 2011/04/04 | 77 | 78 | 76 | 77 | ±0 | ±0% | 42,000 |
| 2011/04/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 27,000 |
| 2011/03/31 | 77 | 78 | 77 | 78 | +2 | +2.6% | 56,000 |
| 2011/03/30 | 76 | 76 | 75 | 76 | ±0 | ±0% | 23,000 |
| 2011/03/29 | 75 | 76 | 72 | 76 | -1 | -1.3% | 161,000 |
| 2011/03/28 | 75 | 77 | 75 | 77 | +1 | +1.3% | 61,000 |
| 2011/03/25 | 75 | 76 | 74 | 76 | +1 | +1.3% | 99,000 |
| 2011/03/24 | 77 | 77 | 74 | 75 | -2 | -2.6% | 93,000 |
| 2011/03/23 | 78 | 78 | 77 | 77 | -1 | -1.3% | 89,000 |
| 2011/03/22 | 75 | 79 | 75 | 78 | +3 | +4% | 174,000 |
| 2011/03/18 | 70 | 76 | 70 | 75 | +5 | +7.1% | 183,000 |
| 2011/03/17 | 63 | 70 | 63 | 70 | +3 | +4.5% | 74,000 |
| 2011/03/16 | 60 | 68 | 60 | 67 | +7 | +11.7% | 163,000 |
| 2011/03/15 | 69 | 69 | 51 | 60 | -12 | -16.7% | 316,000 |
| 2011/03/14 | 64 | 77 | 64 | 72 | -12 | -14.3% | 271,000 |
| 2011/03/11 | 84 | 87 | 84 | 84 | -2 | -2.3% | 168,000 |
| 2011/03/10 | 87 | 88 | 85 | 86 | ±0 | ±0% | 148,000 |
| 2011/03/09 | 87 | 88 | 86 | 86 | -1 | -1.1% | 53,000 |
| 2011/03/08 | 88 | 88 | 87 | 87 | +1 | +1.2% | 15,000 |
| 2011/03/07 | 88 | 88 | 86 | 86 | -2 | -2.3% | 82,000 |
| 2011/03/04 | 89 | 89 | 88 | 88 | -1 | -1.1% | 82,000 |
| 2011/03/03 | 87 | 89 | 87 | 89 | +2 | +2.3% | 23,000 |
| 2011/03/02 | 88 | 88 | 87 | 87 | -3 | -3.3% | 65,000 |
| 2011/03/01 | 90 | 90 | 88 | 90 | ±0 | ±0% | 67,000 |
| 2011/02/28 | 87 | 90 | 86 | 90 | +3 | +3.4% | 112,000 |
| 2011/02/25 | 86 | 87 | 86 | 87 | ±0 | ±0% | 77,000 |
| 2011/02/24 | 87 | 88 | 87 | 87 | -1 | -1.1% | 72,000 |
| 2011/02/23 | 88 | 89 | 88 | 88 | ±0 | ±0% | 56,000 |
| 2011/02/22 | 89 | 89 | 88 | 88 | -1 | -1.1% | 74,000 |
3501～
3550
件表示中 / 3768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 | 49,600円 | +7.3% | - | 1.01% | - | 0.30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 | 25,900円 | -20.8% | +226.2% | 0.00% | 12.78倍 | 0.84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 | 47,500円 | +0.1% | +0.6% | 0.00% | 22.42倍 | 0.97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 | 24,900円 | - | - | 2.81% | - | 0.65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
