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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/07/23 | 85 | 86 | 84 | 84 | -1 | -1.2% | 26,000 |
| 2010/07/22 | 84 | 86 | 84 | 85 | ±0 | ±0% | 32,000 |
| 2010/07/21 | 85 | 85 | 84 | 85 | ±0 | ±0% | 11,000 |
| 2010/07/20 | 84 | 85 | 84 | 85 | -1 | -1.2% | 31,000 |
| 2010/07/16 | 87 | 87 | 85 | 86 | -1 | -1.1% | 54,000 |
| 2010/07/15 | 88 | 88 | 87 | 87 | -1 | -1.1% | 15,000 |
| 2010/07/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 24,000 |
| 2010/07/13 | 88 | 88 | 87 | 87 | -1 | -1.1% | 23,000 |
| 2010/07/12 | 88 | 89 | 88 | 88 | +1 | +1.1% | 22,000 |
| 2010/07/09 | 89 | 89 | 87 | 87 | -2 | -2.2% | 43,000 |
| 2010/07/08 | 88 | 89 | 88 | 89 | +2 | +2.3% | 17,000 |
3601～
3650
件表示中 / 3716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 | 41,600円 | +7.3% | - | 1.20% | - | 0.25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 | 103,500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 | 24,400円 | -20.8% | +226.2% | 0.00% | 12.04倍 | 0.79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 | +0.4% | +5.9% | 1.72% | 14.44倍 | 0.37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 | 23,100円 | - | - | 3.03% | - | 0.57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
