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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 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 |
| 2024/11/11 | 31,840 | 32,050 | 31,570 | 31,870 | -170 | -0.5% | 52,800 |
| 2024/11/08 | 31,940 | 32,210 | 31,670 | 32,040 | +410 | +1.3% | 60,700 |
| 2024/11/07 | 31,620 | 32,000 | 31,300 | 31,630 | +690 | +2.2% | 91,400 |
| 2024/11/06 | 31,150 | 31,320 | 30,840 | 30,940 | -80 | -0.3% | 70,600 |
| 2024/11/05 | 30,940 | 31,410 | 30,880 | 31,020 | +110 | +0.4% | 77,700 |
| 2024/11/01 | 31,180 | 31,190 | 30,800 | 30,910 | -190 | -0.6% | 70,200 |
| 2024/10/31 | 31,000 | 31,400 | 30,750 | 31,100 | -90 | -0.3% | 78,900 |
| 2024/10/30 | 31,070 | 31,370 | 30,860 | 31,190 | +280 | +0.9% | 382,400 |
| 2024/10/29 | 30,990 | 31,020 | 30,670 | 30,910 | -90 | -0.3% | 46,300 |
| 2024/10/28 | 30,970 | 31,460 | 30,760 | 31,000 | +30 | +0.1% | 56,800 |
| 2024/10/25 | 30,810 | 30,970 | 30,600 | 30,970 | +40 | +0.1% | 51,200 |
| 2024/10/24 | 31,080 | 31,180 | 30,830 | 30,930 | -150 | -0.5% | 37,600 |
| 2024/10/23 | 31,050 | 31,270 | 30,950 | 31,080 | -70 | -0.2% | 40,900 |
| 2024/10/22 | 31,150 | 31,400 | 30,910 | 31,150 | -200 | -0.6% | 47,300 |
| 2024/10/21 | 31,480 | 31,730 | 31,320 | 31,350 | +10 | ±0% | 66,700 |
| 2024/10/18 | 32,000 | 32,140 | 31,330 | 31,340 | -320 | -1% | 87,000 |
| 2024/10/17 | 32,140 | 32,170 | 31,660 | 31,660 | -480 | -1.5% | 42,900 |
| 2024/10/16 | 32,200 | 32,650 | 32,060 | 32,140 | +80 | +0.2% | 48,600 |
101～
150
件表示中 / 3709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 | 3,945,000円 | +10.7% | -0.5% | 1.79% | 17.31倍 | 1.89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 |
| ネクソン | 262,300円 | +4.0% | -18.9% | 1.14% | 20.12倍 | 2.08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 |
| 日本オラクル | 1,641,000円 | +6.3% | +5.9% | 1.13% | 35.01倍 | 15.47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 |
| トレンド | 1,084,500円 | +5.9% | +9.0% | 1.70% | 36.63倍 | 12.18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 | 435,300円 | +32.5% | +24.3% | 2.16% | 23.61倍 | 4.67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
該当銘柄がありません
チャート関連のコラム
