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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 29,435 | 30,500 | 29,435 | 30,440 | +505 | +1.7% | 120,600 |
| 2024/06/26 | 29,375 | 29,980 | 29,375 | 29,935 | +255 | +0.9% | 89,500 |
| 2024/06/25 | 29,660 | 30,080 | 29,555 | 29,680 | +280 | +1% | 89,900 |
| 2024/06/24 | 28,720 | 29,565 | 28,450 | 29,400 | +960 | +3.4% | 97,600 |
| 2024/06/21 | 28,850 | 29,010 | 28,435 | 28,440 | -465 | -1.6% | 107,800 |
| 2024/06/20 | 28,400 | 28,985 | 28,025 | 28,905 | +845 | +3% | 85,500 |
| 2024/06/19 | 28,260 | 28,470 | 27,970 | 28,060 | -200 | -0.7% | 50,900 |
| 2024/06/18 | 27,970 | 28,330 | 27,870 | 28,260 | +410 | +1.5% | 65,600 |
| 2024/06/17 | 27,835 | 27,980 | 27,725 | 27,850 | -255 | -0.9% | 42,400 |
| 2024/06/14 | 27,470 | 28,400 | 27,470 | 28,105 | +505 | +1.8% | 71,100 |
| 2024/06/13 | 27,460 | 27,670 | 27,000 | 27,600 | +190 | +0.7% | 56,700 |
| 2024/06/12 | 27,470 | 27,635 | 27,230 | 27,410 | +200 | +0.7% | 45,700 |
| 2024/06/11 | 27,930 | 27,930 | 27,170 | 27,210 | -555 | -2% | 76,700 |
| 2024/06/10 | 27,645 | 28,145 | 27,645 | 27,765 | -150 | -0.5% | 54,100 |
| 2024/06/07 | 27,545 | 28,030 | 27,545 | 27,915 | +340 | +1.2% | 62,600 |
| 2024/06/06 | 27,970 | 27,995 | 27,340 | 27,575 | -135 | -0.5% | 73,500 |
| 2024/06/05 | 27,500 | 27,860 | 27,400 | 27,710 | +10 | ±0% | 86,600 |
| 2024/06/04 | 27,005 | 27,750 | 26,950 | 27,700 | +925 | +3.5% | 107,900 |
| 2024/06/03 | 26,155 | 27,090 | 26,065 | 26,775 | +1,035 | +4% | 123,800 |
| 2024/05/31 | 24,650 | 25,740 | 24,650 | 25,740 | +1,145 | +4.7% | 266,600 |
| 2024/05/30 | 24,500 | 24,700 | 24,375 | 24,595 | -145 | -0.6% | 64,900 |
| 2024/05/29 | 24,635 | 24,825 | 24,415 | 24,740 | +45 | +0.2% | 49,000 |
| 2024/05/28 | 24,595 | 24,710 | 24,315 | 24,695 | +220 | +0.9% | 92,700 |
| 2024/05/27 | 24,275 | 24,540 | 24,275 | 24,475 | +95 | +0.4% | 63,300 |
| 2024/05/24 | 24,020 | 24,545 | 23,940 | 24,380 | +120 | +0.5% | 98,200 |
| 2024/05/23 | 24,115 | 24,535 | 24,070 | 24,260 | +155 | +0.6% | 57,700 |
| 2024/05/22 | 24,500 | 24,595 | 24,070 | 24,105 | -185 | -0.8% | 81,000 |
| 2024/05/21 | 24,580 | 24,825 | 24,040 | 24,290 | -405 | -1.6% | 101,300 |
| 2024/05/20 | 25,230 | 25,285 | 24,555 | 24,695 | -535 | -2.1% | 79,600 |
| 2024/05/17 | 25,500 | 25,720 | 25,160 | 25,230 | -160 | -0.6% | 113,100 |
| 2024/05/16 | 25,500 | 25,515 | 24,145 | 25,390 | +10 | ±0% | 127,200 |
| 2024/05/15 | 25,190 | 25,635 | 24,890 | 25,380 | ±0 | ±0% | 90,100 |
| 2024/05/14 | 25,425 | 25,720 | 25,110 | 25,380 | -330 | -1.3% | 127,200 |
| 2024/05/13 | 25,640 | 26,000 | 25,405 | 25,710 | +270 | +1.1% | 45,000 |
| 2024/05/10 | 24,930 | 26,000 | 24,930 | 25,440 | +855 | +3.5% | 125,200 |
| 2024/05/09 | 24,895 | 25,150 | 24,570 | 24,585 | -310 | -1.2% | 43,800 |
| 2024/05/08 | 25,490 | 25,500 | 24,770 | 24,895 | -825 | -3.2% | 85,400 |
| 2024/05/07 | 25,695 | 25,775 | 25,450 | 25,720 | +75 | +0.3% | 38,700 |
| 2024/05/02 | 25,350 | 25,650 | 25,350 | 25,645 | +235 | +0.9% | 54,900 |
| 2024/05/01 | 25,670 | 25,670 | 25,250 | 25,410 | -320 | -1.2% | 23,200 |
| 2024/04/30 | 25,415 | 25,730 | 25,045 | 25,730 | +815 | +3.3% | 68,400 |
| 2024/04/26 | 24,685 | 25,070 | 24,425 | 24,915 | +370 | +1.5% | 32,200 |
| 2024/04/25 | 24,780 | 25,095 | 24,410 | 24,545 | -615 | -2.4% | 45,900 |
| 2024/04/24 | 25,020 | 25,480 | 24,975 | 25,160 | +190 | +0.8% | 53,300 |
| 2024/04/23 | 24,830 | 25,080 | 24,605 | 24,970 | +340 | +1.4% | 51,500 |
| 2024/04/22 | 24,770 | 24,780 | 24,335 | 24,630 | +335 | +1.4% | 49,900 |
| 2024/04/19 | 24,290 | 24,430 | 23,980 | 24,295 | -400 | -1.6% | 78,500 |
| 2024/04/18 | 24,980 | 24,995 | 24,515 | 24,695 | -405 | -1.6% | 82,100 |
| 2024/04/17 | 25,655 | 25,670 | 25,075 | 25,100 | -425 | -1.7% | 66,000 |
| 2024/04/16 | 26,315 | 26,320 | 25,415 | 25,525 | -1,290 | -4.8% | 77,200 |
101～
150
件表示中 / 3586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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77倍 | 1.71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 | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65倍 | 1.79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 |
| カプコン | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16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 |
| 大塚商 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| トレンド | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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
