光通信

9435 / 東証プライム / 情報・通信業

41,910 -120 (-0.29%)

株価：2025/08/22 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
2020/07/14	22,610	22,620	22,440	22,540	-130	-0.6%	55,100
2020/07/13	22,500	22,880	22,490	22,670	+110	+0.5%	94,900
2020/07/10	23,080	23,240	22,550	22,560	-1,020	-4.3%	121,100
2020/07/09	23,390	23,830	23,220	23,580	-10	±0%	80,600
2020/07/08	23,510	23,930	23,470	23,590	-220	-0.9%	118,700
2020/07/07	24,000	24,350	23,760	23,810	-210	-0.9%	74,500
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

1251～ 1300 件表示中 / 3768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	4,191,000円	+10.7%	-0.5%	1.73%	18.39倍	2.01倍	電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当
カプコン	406,500円	+12.0%	+6.7%	0.98%	33.34倍	7.52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
日本オラクル	1,578,000円	+6.3%	+6.3%	1.27%	31.08倍	12.35倍	米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割
東　宝	981,200円	-4.2%	-14.7%	0.87%	38.25倍	3.48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
ＳＣＳＫ	455,100円	+32.5%	+34.7%	2.07%	22.42倍	4.88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