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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 34,130 | 34,510 | 33,800 | 33,860 | -360 | -1.1% | 44,700 |
| 2025/01/20 | 34,500 | 34,540 | 34,200 | 34,220 | +220 | +0.6% | 53,100 |
| 2025/01/17 | 34,270 | 34,270 | 33,500 | 34,000 | -40 | -0.1% | 44,900 |
| 2025/01/16 | 33,990 | 34,400 | 33,620 | 34,040 | +600 | +1.8% | 57,100 |
| 2025/01/15 | 33,580 | 34,100 | 33,280 | 33,440 | -240 | -0.7% | 53,000 |
| 2025/01/14 | 34,260 | 34,450 | 33,610 | 33,680 | -250 | -0.7% | 59,100 |
| 2025/01/10 | 33,560 | 34,250 | 33,560 | 33,930 | +50 | +0.1% | 40,800 |
| 2025/01/09 | 33,780 | 34,200 | 33,750 | 33,880 | +100 | +0.3% | 46,200 |
| 2025/01/08 | 34,010 | 34,310 | 33,500 | 33,780 | +100 | +0.3% | 78,000 |
| 2025/01/07 | 33,750 | 34,000 | 33,360 | 33,680 | +30 | +0.1% | 56,400 |
| 2025/01/06 | 35,000 | 35,000 | 33,630 | 33,650 | -830 | -2.4% | 80,300 |
| 2024/12/30 | 35,190 | 35,190 | 34,310 | 34,480 | -860 | -2.4% | 80,700 |
| 2024/12/27 | 35,350 | 35,440 | 35,000 | 35,340 | -10 | ±0% | 48,500 |
| 2024/12/26 | 34,790 | 35,350 | 34,310 | 35,350 | +800 | +2.3% | 70,700 |
| 2024/12/25 | 34,520 | 34,590 | 34,200 | 34,550 | -20 | -0.1% | 30,100 |
| 2024/12/24 | 34,710 | 34,880 | 34,390 | 34,570 | -140 | -0.4% | 21,700 |
| 2024/12/23 | 34,450 | 34,830 | 34,450 | 34,710 | +260 | +0.8% | 34,500 |
| 2024/12/20 | 35,680 | 35,870 | 34,450 | 34,450 | -730 | -2.1% | 101,600 |
| 2024/12/19 | 34,900 | 35,310 | 34,800 | 35,180 | +160 | +0.5% | 47,700 |
| 2024/12/18 | 34,890 | 35,240 | 34,370 | 35,020 | +350 | +1% | 48,900 |
| 2024/12/17 | 35,340 | 35,340 | 34,650 | 34,670 | -240 | -0.7% | 84,000 |
| 2024/12/16 | 35,090 | 35,330 | 34,470 | 34,910 | -30 | -0.1% | 80,400 |
| 2024/12/13 | 34,000 | 34,940 | 33,670 | 34,940 | +680 | +2% | 96,200 |
| 2024/12/12 | 34,230 | 34,760 | 34,000 | 34,260 | +270 | +0.8% | 68,100 |
| 2024/12/11 | 34,080 | 34,200 | 33,520 | 33,990 | +50 | +0.1% | 70,100 |
| 2024/12/10 | 34,180 | 34,330 | 33,850 | 33,940 | -130 | -0.4% | 57,100 |
| 2024/12/09 | 33,580 | 34,080 | 33,580 | 34,070 | +670 | +2% | 61,400 |
| 2024/12/06 | 33,800 | 33,800 | 33,330 | 33,400 | -30 | -0.1% | 44,600 |
| 2024/12/05 | 33,470 | 33,940 | 33,320 | 33,430 | +60 | +0.2% | 69,600 |
| 2024/12/04 | 33,600 | 33,660 | 33,110 | 33,370 | -420 | -1.2% | 66,300 |
| 2024/12/03 | 33,390 | 33,800 | 33,110 | 33,790 | +730 | +2.2% | 86,800 |
| 2024/12/02 | 32,610 | 33,130 | 32,610 | 33,060 | +280 | +0.9% | 45,100 |
| 2024/11/29 | 32,930 | 32,950 | 32,580 | 32,780 | -20 | -0.1% | 31,300 |
| 2024/11/28 | 32,490 | 32,870 | 32,490 | 32,800 | +310 | +1% | 28,600 |
| 2024/11/27 | 32,800 | 32,980 | 32,270 | 32,490 | -320 | -1% | 44,500 |
| 2024/11/26 | 32,530 | 32,890 | 32,450 | 32,810 | +10 | ±0% | 40,300 |
| 2024/11/25 | 32,370 | 32,800 | 31,900 | 32,800 | +430 | +1.3% | 195,700 |
| 2024/11/22 | 32,880 | 32,900 | 32,330 | 32,370 | -410 | -1.3% | 66,100 |
| 2024/11/21 | 32,640 | 33,000 | 32,640 | 32,780 | -60 | -0.2% | 39,100 |
| 2024/11/20 | 32,930 | 33,300 | 32,590 | 32,840 | -10 | ±0% | 53,400 |
| 2024/11/19 | 32,960 | 33,090 | 32,080 | 32,850 | -110 | -0.3% | 69,100 |
| 2024/11/18 | 32,500 | 32,960 | 32,150 | 32,960 | +530 | +1.6% | 62,700 |
| 2024/11/15 | 32,480 | 32,680 | 31,910 | 32,430 | +240 | +0.7% | 82,900 |
| 2024/11/14 | 32,200 | 32,940 | 31,820 | 32,190 | ±0 | ±0% | 137,800 |
| 2024/11/13 | 32,560 | 32,910 | 31,920 | 32,190 | +220 | +0.7% | 100,400 |
| 2024/11/12 | 31,690 | 32,820 | 31,690 | 31,970 | +100 | +0.3% | 90,300 |
51～
100
件表示中 / 3677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 | 3,716,000円 | +11.3% | -8.9% | 1.75% | 14.17倍 | 1.96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 | 383,300円 | +8.3% | +6.0% | 0.94% | 34.85倍 | 8.06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 | 215,800円 | +4.0% | -18.9% | 1.39% | 16.67倍 | 1.72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 | 807,900円 | +4.8% | -4.8% | 1.05% | 34.24倍 | 3.00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 | 1,013,000円 | +5.9% | +9.0% | 1.82% | 34.19倍 | 11.37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
