光通信

9435 / 東証プライム / 情報・通信業

40,180 +380 (+0.95%)

株価：2025/06/03 15:30 15分ディレイ

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
2020/07/06	24,150	24,160	23,930	24,020	-120	-0.5%	53,600
2020/07/03	24,130	24,250	23,950	24,140	+80	+0.3%	32,400
2020/07/02	24,420	24,580	23,970	24,060	+50	+0.2%	81,400
2020/07/01	24,490	24,590	23,850	24,010	-540	-2.2%	70,700
2020/06/30	25,140	25,140	24,480	24,550	+410	+1.7%	97,300
2020/06/29	24,570	24,800	24,140	24,140	-710	-2.9%	82,600
2020/06/26	24,880	24,880	24,490	24,850	+410	+1.7%	83,400
2020/06/25	24,480	24,920	24,300	24,440	-30	-0.1%	62,900
2020/06/24	24,870	25,060	24,460	24,470	-120	-0.5%	75,200
2020/06/23	24,470	24,870	24,180	24,590	+500	+2.1%	75,300
2020/06/22	23,900	24,110	23,720	24,090	+300	+1.3%	48,400
2020/06/19	23,590	24,110	23,560	23,790	±0	±0%	79,700
2020/06/18	23,720	23,950	23,520	23,790	-70	-0.3%	63,800
2020/06/17	24,000	24,100	23,610	23,860	-30	-0.1%	64,700
2020/06/16	24,100	24,100	23,430	23,890	+280	+1.2%	99,600
2020/06/15	24,070	24,180	23,610	23,610	-830	-3.4%	99,600
2020/06/12	23,970	24,540	23,700	24,440	-30	-0.1%	106,400
2020/06/11	25,060	25,060	24,340	24,470	-590	-2.4%	88,700
2020/06/10	25,240	25,320	24,700	25,060	+100	+0.4%	96,200
2020/06/09	24,490	25,280	24,480	24,960	+470	+1.9%	103,300
2020/06/08	24,420	24,630	24,200	24,490	+370	+1.5%	71,000
2020/06/05	24,060	24,270	23,970	24,120	-190	-0.8%	52,600
2020/06/04	24,570	24,780	24,100	24,310	±0	±0%	73,400
2020/06/03	24,900	24,910	24,200	24,310	-150	-0.6%	53,700
2020/06/02	24,210	24,700	24,210	24,460	+170	+0.7%	84,800
2020/06/01	23,990	24,680	23,800	24,290	+680	+2.9%	130,000
2020/05/29	24,150	24,440	23,600	23,610	-760	-3.1%	194,600
2020/05/28	24,700	24,700	23,960	24,370	+30	+0.1%	87,400
2020/05/27	24,700	24,750	24,180	24,340	-430	-1.7%	95,700
2020/05/26	24,900	25,050	24,440	24,770	-150	-0.6%	104,600
2020/05/25	24,350	24,930	24,300	24,920	+1,060	+4.4%	153,800
2020/05/22	23,860	23,980	23,600	23,860	-140	-0.6%	87,100
2020/05/21	24,020	24,620	23,640	24,000	+980	+4.3%	226,600
2020/05/20	21,520	23,110	21,450	23,020	+1,240	+5.7%	218,100
2020/05/19	21,860	22,090	21,560	21,780	+160	+0.7%	87,000
2020/05/18	21,770	21,780	21,300	21,620	-80	-0.4%	65,700
2020/05/15	21,360	21,700	21,200	21,700	+410	+1.9%	51,300
2020/05/14	21,940	21,940	21,230	21,290	-840	-3.8%	95,900
2020/05/13	21,820	22,280	21,720	22,130	-180	-0.8%	80,300
2020/05/12	22,650	22,650	22,140	22,310	-130	-0.6%	82,500
2020/05/11	22,410	22,550	21,960	22,440	+260	+1.2%	112,800
2020/05/08	21,370	22,200	21,240	22,180	+1,350	+6.5%	139,600
2020/05/07	20,700	21,020	20,560	20,830	+260	+1.3%	82,200
2020/05/01	20,670	20,810	20,390	20,570	-420	-2%	59,400
2020/04/30	21,570	21,570	20,980	20,990	-80	-0.4%	93,000
2020/04/28	20,880	21,140	20,560	21,070	+170	+0.8%	52,500
2020/04/27	20,380	21,080	20,380	20,900	+610	+3%	77,000
2020/04/24	19,990	20,360	19,970	20,290	-120	-0.6%	58,300
2020/04/23	20,430	20,430	20,090	20,410	+300	+1.5%	43,800
2020/04/22	20,240	20,310	19,840	20,110	-280	-1.4%	76,600

1201～ 1250 件表示中 / 3712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	特色
光通信	4,018,000円	+10.7%	-0.5%	1.76%	17.63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
日本オラクル	1,713,000円	+6.3%	+5.9%	1.08%	36.55倍	16.15倍	米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割
ネクソン	259,000円	+4.0%	-18.9%	1.16%	19.88倍	2.05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
トレンド	1,075,000円	+5.9%	+9.0%	1.71%	36.31倍	12.07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％
ＳＣＳＫ	440,600円	+32.5%	+24.3%	2.13%	23.91倍	4.73倍	住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収