光通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 36,700 | 37,180 | 35,670 | 36,470 | -580 | -1.6% | 97,400 |
| 2025/04/03 | 36,580 | 37,430 | 36,510 | 37,050 | -930 | -2.4% | 81,300 |
| 2025/04/02 | 38,560 | 38,690 | 37,940 | 37,980 | -550 | -1.4% | 69,300 |
| 2025/04/01 | 39,480 | 39,980 | 38,530 | 38,530 | -20 | -0.1% | 73,100 |
| 2025/03/31 | 39,160 | 39,280 | 38,460 | 38,550 | -840 | -2.1% | 83,100 |
| 2025/03/28 | 39,700 | 39,760 | 39,170 | 39,390 | -560 | -1.4% | 63,800 |
| 2025/03/27 | 39,560 | 39,950 | 39,440 | 39,950 | +230 | +0.6% | 62,100 |
| 2025/03/26 | 39,640 | 39,880 | 39,240 | 39,720 | +310 | +0.8% | 70,400 |
| 2025/03/25 | 39,250 | 39,600 | 39,040 | 39,410 | -90 | -0.2% | 54,300 |
| 2025/03/24 | 39,610 | 39,660 | 39,160 | 39,500 | +60 | +0.2% | 48,900 |
| 2025/03/21 | 39,480 | 39,870 | 39,350 | 39,440 | +140 | +0.4% | 65,700 |
| 2025/03/19 | 39,380 | 39,730 | 39,210 | 39,300 | -30 | -0.1% | 35,800 |
| 2025/03/18 | 39,320 | 39,470 | 39,000 | 39,330 | +260 | +0.7% | 40,600 |
| 2025/03/17 | 39,170 | 39,520 | 38,940 | 39,070 | +180 | +0.5% | 52,600 |
| 2025/03/14 | 38,420 | 39,090 | 38,280 | 38,890 | +440 | +1.1% | 61,300 |
| 2025/03/13 | 39,040 | 39,290 | 38,320 | 38,450 | -580 | -1.5% | 53,100 |
| 2025/03/12 | 37,900 | 39,260 | 37,620 | 39,030 | +1,430 | +3.8% | 106,700 |
| 2025/03/11 | 37,110 | 37,760 | 36,550 | 37,600 | -210 | -0.6% | 69,100 |
| 2025/03/10 | 38,570 | 38,620 | 37,760 | 37,810 | -440 | -1.2% | 54,400 |
| 2025/03/07 | 38,120 | 38,730 | 37,700 | 38,250 | -390 | -1% | 63,500 |
| 2025/03/06 | 38,300 | 38,740 | 38,300 | 38,640 | +210 | +0.5% | 51,700 |
| 2025/03/05 | 38,710 | 39,220 | 38,400 | 38,430 | -20 | -0.1% | 63,800 |
| 2025/03/04 | 38,550 | 38,890 | 38,160 | 38,450 | -50 | -0.1% | 70,000 |
| 2025/03/03 | 38,260 | 38,500 | 37,500 | 38,500 | +580 | +1.5% | 57,700 |
| 2025/02/28 | 38,250 | 38,310 | 37,400 | 37,920 | -330 | -0.9% | 119,900 |
| 2025/02/27 | 38,050 | 38,350 | 37,730 | 38,250 | +260 | +0.7% | 46,700 |
| 2025/02/26 | 37,190 | 37,990 | 36,820 | 37,990 | +1,190 | +3.2% | 65,100 |
| 2025/02/25 | 37,950 | 37,990 | 36,400 | 36,800 | -40 | -0.1% | 124,400 |
| 2025/02/21 | 37,000 | 37,000 | 36,400 | 36,840 | +40 | +0.1% | 65,300 |
| 2025/02/20 | 37,500 | 37,540 | 36,420 | 36,800 | -700 | -1.9% | 91,000 |
| 2025/02/19 | 37,820 | 38,100 | 37,500 | 37,500 | -250 | -0.7% | 54,800 |
| 2025/02/18 | 37,550 | 37,860 | 37,260 | 37,750 | +150 | +0.4% | 46,000 |
| 2025/02/17 | 37,830 | 38,130 | 37,570 | 37,600 | -230 | -0.6% | 69,900 |
| 2025/02/14 | 38,000 | 38,200 | 37,460 | 37,830 | +370 | +1% | 83,000 |
| 2025/02/13 | 37,900 | 38,520 | 37,140 | 37,460 | +260 | +0.7% | 122,500 |
| 2025/02/12 | 37,610 | 37,890 | 36,720 | 37,200 | +690 | +1.9% | 122,800 |
| 2025/02/10 | 35,720 | 36,600 | 35,640 | 36,510 | +370 | +1% | 64,800 |
| 2025/02/07 | 35,990 | 36,250 | 35,590 | 36,140 | +260 | +0.7% | 43,600 |
| 2025/02/06 | 35,800 | 36,030 | 35,660 | 35,880 | +90 | +0.3% | 49,700 |
| 2025/02/05 | 35,790 | 35,990 | 35,480 | 35,790 | +330 | +0.9% | 46,500 |
| 2025/02/04 | 35,890 | 36,100 | 35,270 | 35,460 | -30 | -0.1% | 35,400 |
| 2025/02/03 | 35,110 | 35,580 | 35,110 | 35,490 | -130 | -0.4% | 45,800 |
| 2025/01/31 | 35,710 | 35,960 | 35,500 | 35,620 | -470 | -1.3% | 46,800 |
| 2025/01/30 | 36,100 | 36,190 | 35,810 | 36,090 | -120 | -0.3% | 51,600 |
| 2025/01/29 | 35,930 | 36,240 | 35,720 | 36,210 | +640 | +1.8% | 32,800 |
| 2025/01/28 | 35,150 | 35,930 | 35,010 | 35,570 | +200 | +0.6% | 58,900 |
| 2025/01/27 | 35,000 | 35,480 | 34,810 | 35,370 | +680 | +2% | 50,100 |
| 2025/01/24 | 34,500 | 34,830 | 34,450 | 34,690 | +350 | +1% | 30,000 |
| 2025/01/23 | 33,950 | 34,340 | 33,720 | 34,340 | +710 | +2.1% | 40,500 |
| 2025/01/22 | 33,970 | 34,000 | 33,630 | 33,630 | -230 | -0.7% | 37,600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「光通信」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 |
|---|---|---|---|---|---|---|---|---|
| 光通信 | 3,647,000円 | +11.3% | -8.9% | 1.79% | 13.91倍 | 1.93倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| カプコン | 364,500円 | +8.3% | +6.0% | 0.99% | 33.14倍 | 7.67倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| ネクソン | 199,900円 | +4.0% | -18.9% | 1.50% | 15.44倍 | 1.59倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 東 宝 | 761,900円 | +4.8% | -4.8% | 1.12% | 32.29倍 | 2.83倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| トレンド | 966,500円 | +5.9% | +9.0% | 1.90% | 32.62倍 | 10.85倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
