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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/10/15 | 32,620 | 32,810 | 31,950 | 32,060 | +40 | +0.1% | 69,100 |
| 2024/10/11 | 32,660 | 32,940 | 31,950 | 32,020 | -590 | -1.8% | 79,400 |
| 2024/10/10 | 32,290 | 32,630 | 31,920 | 32,610 | +550 | +1.7% | 77,100 |
| 2024/10/09 | 32,040 | 32,440 | 31,550 | 32,060 | +510 | +1.6% | 79,500 |
| 2024/10/08 | 31,020 | 31,680 | 30,980 | 31,550 | +150 | +0.5% | 89,400 |
| 2024/10/07 | 32,520 | 32,550 | 31,400 | 31,400 | -1,000 | -3.1% | 124,100 |
| 2024/10/04 | 31,840 | 32,730 | 31,840 | 32,400 | +560 | +1.8% | 64,900 |
| 2024/10/03 | 32,160 | 32,300 | 31,710 | 31,840 | +300 | +1% | 50,700 |
| 2024/10/02 | 32,080 | 32,410 | 31,520 | 31,540 | -880 | -2.7% | 62,700 |
| 2024/10/01 | 32,020 | 32,550 | 31,950 | 32,420 | +550 | +1.7% | 50,200 |
| 2024/09/30 | 31,930 | 32,630 | 30,990 | 31,870 | -760 | -2.3% | 115,100 |
| 2024/09/27 | 33,310 | 33,320 | 32,240 | 32,630 | -610 | -1.8% | 84,300 |
| 2024/09/26 | 32,400 | 33,240 | 32,100 | 33,240 | +1,400 | +4.4% | 100,700 |
| 2024/09/25 | 32,500 | 32,780 | 31,840 | 31,840 | -580 | -1.8% | 74,400 |
| 2024/09/24 | 32,500 | 32,850 | 32,020 | 32,420 | +100 | +0.3% | 92,400 |
| 2024/09/20 | 32,750 | 32,890 | 32,300 | 32,320 | -530 | -1.6% | 110,100 |
| 2024/09/19 | 32,700 | 33,100 | 32,460 | 32,850 | +250 | +0.8% | 48,300 |
| 2024/09/18 | 32,500 | 32,700 | 32,050 | 32,600 | +440 | +1.4% | 48,400 |
| 2024/09/17 | 32,060 | 32,480 | 31,510 | 32,160 | -320 | -1% | 75,300 |
| 2024/09/13 | 32,610 | 32,880 | 32,300 | 32,480 | -180 | -0.6% | 55,900 |
| 2024/09/12 | 32,420 | 33,100 | 32,330 | 32,660 | +360 | +1.1% | 72,300 |
| 2024/09/11 | 32,800 | 33,290 | 32,170 | 32,300 | -700 | -2.1% | 96,700 |
| 2024/09/10 | 32,590 | 33,270 | 32,310 | 33,000 | +1,000 | +3.1% | 78,200 |
| 2024/09/09 | 31,150 | 32,310 | 31,150 | 32,000 | +460 | +1.5% | 106,500 |
| 2024/09/06 | 32,000 | 32,810 | 31,450 | 31,540 | -250 | -0.8% | 116,300 |
| 2024/09/05 | 31,370 | 32,100 | 31,280 | 31,790 | +360 | +1.1% | 88,700 |
| 2024/09/04 | 31,120 | 31,880 | 31,120 | 31,430 | -500 | -1.6% | 102,500 |
| 2024/09/03 | 31,300 | 32,050 | 31,080 | 31,930 | +850 | +2.7% | 63,200 |
| 2024/09/02 | 30,750 | 31,110 | 30,570 | 31,080 | +420 | +1.4% | 76,300 |
| 2024/08/30 | 30,500 | 30,900 | 30,270 | 30,660 | +160 | +0.5% | 186,300 |
| 2024/08/29 | 30,520 | 30,760 | 30,320 | 30,500 | -340 | -1.1% | 63,000 |
| 2024/08/28 | 31,120 | 31,430 | 30,840 | 30,840 | -280 | -0.9% | 73,000 |
101～
150
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
