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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 31,930 | 32,630 | 30,990 | 31,870 | -760 | -2.3% | 115,100 |
| 2024/09/27 | 33,310 | 33,320 | 32,240 | 32,630 | -610 | -1.8% | 84,300 |
| 2024/09/26 | 32,400 | 33,240 | 32,100 | 33,240 | +1,400 | +4.4% | 100,700 |
| 2024/09/25 | 32,500 | 32,780 | 31,840 | 31,840 | -580 | -1.8% | 74,400 |
| 2024/09/24 | 32,500 | 32,850 | 32,020 | 32,420 | +100 | +0.3% | 92,400 |
| 2024/09/20 | 32,750 | 32,890 | 32,300 | 32,320 | -530 | -1.6% | 110,100 |
| 2024/09/19 | 32,700 | 33,100 | 32,460 | 32,850 | +250 | +0.8% | 48,300 |
| 2024/09/18 | 32,500 | 32,700 | 32,050 | 32,600 | +440 | +1.4% | 48,400 |
| 2024/09/17 | 32,060 | 32,480 | 31,510 | 32,160 | -320 | -1% | 75,300 |
| 2024/09/13 | 32,610 | 32,880 | 32,300 | 32,480 | -180 | -0.6% | 55,900 |
| 2024/09/12 | 32,420 | 33,100 | 32,330 | 32,660 | +360 | +1.1% | 72,300 |
| 2024/09/11 | 32,800 | 33,290 | 32,170 | 32,300 | -700 | -2.1% | 96,700 |
| 2024/09/10 | 32,590 | 33,270 | 32,310 | 33,000 | +1,000 | +3.1% | 78,200 |
| 2024/09/09 | 31,150 | 32,310 | 31,150 | 32,000 | +460 | +1.5% | 106,500 |
| 2024/09/06 | 32,000 | 32,810 | 31,450 | 31,540 | -250 | -0.8% | 116,300 |
| 2024/09/05 | 31,370 | 32,100 | 31,280 | 31,790 | +360 | +1.1% | 88,700 |
| 2024/09/04 | 31,120 | 31,880 | 31,120 | 31,430 | -500 | -1.6% | 102,500 |
| 2024/09/03 | 31,300 | 32,050 | 31,080 | 31,930 | +850 | +2.7% | 63,200 |
| 2024/09/02 | 30,750 | 31,110 | 30,570 | 31,080 | +420 | +1.4% | 76,300 |
| 2024/08/30 | 30,500 | 30,900 | 30,270 | 30,660 | +160 | +0.5% | 186,300 |
| 2024/08/29 | 30,520 | 30,760 | 30,320 | 30,500 | -340 | -1.1% | 63,000 |
| 2024/08/28 | 31,120 | 31,430 | 30,840 | 30,840 | -280 | -0.9% | 73,000 |
| 2024/08/27 | 29,760 | 31,150 | 29,760 | 31,120 | +1,360 | +4.6% | 86,000 |
| 2024/08/26 | 29,380 | 30,000 | 29,065 | 29,760 | -120 | -0.4% | 62,600 |
| 2024/08/23 | 29,410 | 30,120 | 29,410 | 29,880 | +275 | +0.9% | 69,900 |
| 2024/08/22 | 28,600 | 29,605 | 28,600 | 29,605 | +905 | +3.2% | 54,300 |
| 2024/08/21 | 28,300 | 28,990 | 28,250 | 28,700 | -65 | -0.2% | 53,700 |
| 2024/08/20 | 28,915 | 29,020 | 28,600 | 28,765 | +245 | +0.9% | 45,000 |
| 2024/08/19 | 29,200 | 29,200 | 28,520 | 28,520 | -930 | -3.2% | 55,300 |
| 2024/08/16 | 28,635 | 29,450 | 28,635 | 29,450 | +1,315 | +4.7% | 58,600 |
| 2024/08/15 | 28,230 | 28,635 | 27,850 | 28,135 | -65 | -0.2% | 75,300 |
| 2024/08/14 | 28,295 | 28,635 | 27,125 | 28,200 | +1,615 | +6.1% | 161,400 |
| 2024/08/13 | 26,020 | 26,940 | 25,900 | 26,585 | +1,535 | +6.1% | 109,400 |
| 2024/08/09 | 25,740 | 25,990 | 24,600 | 25,050 | -30 | -0.1% | 78,700 |
| 2024/08/08 | 25,215 | 25,360 | 24,810 | 25,080 | -135 | -0.5% | 45,400 |
| 2024/08/07 | 24,240 | 26,090 | 24,170 | 25,215 | +695 | +2.8% | 61,900 |
| 2024/08/06 | 23,965 | 25,020 | 23,740 | 24,520 | +2,285 | +10.3% | 84,300 |
| 2024/08/05 | 24,425 | 24,535 | 21,960 | 22,235 | -3,190 | -12.5% | 55,300 |
| 2024/08/02 | 26,250 | 26,430 | 25,425 | 25,425 | -1,985 | -7.2% | 73,100 |
| 2024/08/01 | 27,955 | 27,985 | 26,950 | 27,410 | -800 | -2.8% | 50,100 |
| 2024/07/31 | 27,900 | 28,250 | 27,750 | 28,210 | +105 | +0.4% | 43,200 |
| 2024/07/30 | 27,900 | 28,210 | 27,620 | 28,105 | +315 | +1.1% | 41,300 |
| 2024/07/29 | 27,690 | 27,950 | 27,505 | 27,790 | +530 | +1.9% | 34,200 |
| 2024/07/26 | 27,270 | 27,755 | 27,115 | 27,260 | -195 | -0.7% | 32,600 |
| 2024/07/25 | 27,830 | 27,865 | 27,320 | 27,455 | -850 | -3% | 61,300 |
| 2024/07/24 | 28,475 | 28,620 | 28,155 | 28,305 | -325 | -1.1% | 42,300 |
| 2024/07/23 | 28,880 | 29,280 | 28,630 | 28,630 | -370 | -1.3% | 28,300 |
| 2024/07/22 | 29,275 | 29,275 | 28,855 | 29,000 | -275 | -0.9% | 34,900 |
| 2024/07/19 | 29,250 | 29,520 | 28,825 | 29,275 | +45 | +0.2% | 41,200 |
| 2024/07/18 | 29,115 | 29,530 | 29,110 | 29,230 | -310 | -1% | 51,500 |
51～
100
件表示中 / 3599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 | 3,399,000円 | +3.0% | -19.6% | 1.88% | 16.55倍 | 1.80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 | 353,900円 | +8.3% | +6.0% | 1.02% | 32.18倍 | 7.44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 | 219,200円 | +6.4% | +24.9% | 1.03% | 17.55倍 | 1.78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 |
| 大塚商 | 371,100円 | +7.9% | +9.3% | 1.89% | 28.90倍 | 4.09倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 東 宝 | 660,900円 | +4.8% | -4.8% | 1.06% | 28.01倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム
