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 |
---|---|---|---|---|---|---|---|
2019/11/29 | 25,720 | 25,850 | 25,510 | 25,520 | +40 | +0.2% | 76,700 |
2019/11/28 | 25,840 | 25,840 | 25,310 | 25,480 | -210 | -0.8% | 64,000 |
2019/11/27 | 25,840 | 25,920 | 25,610 | 25,690 | -180 | -0.7% | 84,700 |
2019/11/26 | 25,390 | 25,950 | 25,250 | 25,870 | +560 | +2.2% | 116,800 |
2019/11/25 | 25,750 | 25,770 | 25,210 | 25,310 | -490 | -1.9% | 133,500 |
2019/11/22 | 25,260 | 25,850 | 25,200 | 25,800 | +820 | +3.3% | 125,900 |
2019/11/21 | 25,000 | 25,220 | 24,520 | 24,980 | -190 | -0.8% | 105,700 |
2019/11/20 | 24,900 | 25,220 | 24,720 | 25,170 | +160 | +0.6% | 111,200 |
2019/11/19 | 24,600 | 25,010 | 24,380 | 25,010 | +650 | +2.7% | 163,300 |
2019/11/18 | 23,840 | 24,370 | 23,650 | 24,360 | +710 | +3% | 116,700 |
2019/11/15 | 23,990 | 24,000 | 23,540 | 23,650 | +10 | ±0% | 78,100 |
2019/11/14 | 24,850 | 24,880 | 23,620 | 23,640 | -710 | -2.9% | 165,600 |
2019/11/13 | 24,690 | 25,290 | 23,680 | 24,350 | -220 | -0.9% | 207,800 |
2019/11/12 | 24,860 | 24,960 | 24,490 | 24,570 | -360 | -1.4% | 111,400 |
2019/11/11 | 24,850 | 24,940 | 24,710 | 24,930 | +200 | +0.8% | 74,800 |
2019/11/08 | 24,680 | 24,790 | 24,520 | 24,730 | +230 | +0.9% | 127,000 |
2019/11/07 | 24,220 | 24,510 | 24,200 | 24,500 | +330 | +1.4% | 79,500 |
2019/11/06 | 24,500 | 24,550 | 24,090 | 24,170 | -160 | -0.7% | 71,000 |
2019/11/05 | 24,100 | 24,420 | 23,830 | 24,330 | +380 | +1.6% | 94,300 |
2019/11/01 | 23,730 | 24,000 | 23,730 | 23,950 | +130 | +0.5% | 55,600 |
2019/10/31 | 24,110 | 24,410 | 23,780 | 23,820 | -420 | -1.7% | 107,700 |
2019/10/30 | 23,730 | 24,420 | 23,730 | 24,240 | +550 | +2.3% | 234,600 |
2019/10/29 | 23,440 | 24,320 | 23,400 | 23,690 | +440 | +1.9% | 120,000 |
2019/10/28 | 23,180 | 23,340 | 23,030 | 23,250 | -40 | -0.2% | 55,500 |
2019/10/25 | 23,380 | 23,380 | 23,010 | 23,290 | +140 | +0.6% | 59,000 |
2019/10/24 | 23,750 | 23,820 | 23,130 | 23,150 | -450 | -1.9% | 67,600 |
2019/10/23 | 23,440 | 23,720 | 23,310 | 23,600 | +280 | +1.2% | 71,800 |
2019/10/21 | 23,370 | 23,470 | 23,170 | 23,320 | ±0 | ±0% | 49,400 |
2019/10/18 | 23,650 | 23,650 | 23,280 | 23,320 | -390 | -1.6% | 60,000 |
2019/10/17 | 23,650 | 23,980 | 23,610 | 23,710 | +90 | +0.4% | 81,800 |
2019/10/16 | 23,330 | 23,640 | 23,330 | 23,620 | +380 | +1.6% | 103,800 |
2019/10/15 | 23,550 | 23,550 | 23,180 | 23,240 | +20 | +0.1% | 82,400 |
2019/10/11 | 23,800 | 23,800 | 23,190 | 23,220 | -470 | -2% | 76,800 |
2019/10/10 | 24,010 | 24,010 | 23,620 | 23,690 | -350 | -1.5% | 55,300 |
2019/10/09 | 23,800 | 24,060 | 23,680 | 24,040 | +210 | +0.9% | 102,500 |
2019/10/08 | 23,780 | 24,060 | 23,550 | 23,830 | +220 | +0.9% | 97,800 |
2019/10/07 | 23,190 | 23,610 | 23,110 | 23,610 | +410 | +1.8% | 72,800 |
2019/10/04 | 23,360 | 23,450 | 22,880 | 23,200 | +280 | +1.2% | 73,500 |
2019/10/03 | 23,340 | 23,370 | 22,810 | 22,920 | -640 | -2.7% | 89,700 |
2019/10/02 | 23,560 | 23,730 | 23,350 | 23,560 | -80 | -0.3% | 104,200 |
2019/10/01 | 23,620 | 23,680 | 23,250 | 23,640 | +260 | +1.1% | 67,000 |
2019/09/30 | 24,000 | 24,050 | 23,300 | 23,380 | -390 | -1.6% | 108,400 |
2019/09/27 | 23,950 | 23,960 | 23,360 | 23,770 | -280 | -1.2% | 103,700 |
2019/09/26 | 24,260 | 24,400 | 23,950 | 24,050 | -20 | -0.1% | 79,100 |
2019/09/25 | 24,100 | 24,100 | 23,760 | 24,070 | +60 | +0.2% | 79,300 |
2019/09/24 | 24,000 | 24,440 | 23,930 | 24,010 | +30 | +0.1% | 91,600 |
2019/09/20 | 24,700 | 24,710 | 23,900 | 23,980 | -450 | -1.8% | 137,400 |
2019/09/19 | 23,890 | 24,450 | 23,890 | 24,430 | +540 | +2.3% | 122,500 |
2019/09/18 | 23,450 | 23,920 | 23,450 | 23,890 | +390 | +1.7% | 91,000 |
2019/09/17 | 23,700 | 23,700 | 23,370 | 23,500 | -330 | -1.4% | 90,100 |
1401~
1450
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム