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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 28,185 | 28,390 | 27,880 | 28,225 | +225 | +0.8% | 44,800 |
| 2024/04/11 | 27,385 | 28,000 | 27,370 | 28,000 | +560 | +2% | 56,800 |
| 2024/04/10 | 27,260 | 27,635 | 27,235 | 27,440 | +200 | +0.7% | 49,500 |
| 2024/04/09 | 27,470 | 27,470 | 27,045 | 27,240 | +20 | +0.1% | 30,600 |
| 2024/04/08 | 27,000 | 27,340 | 26,900 | 27,220 | +80 | +0.3% | 41,700 |
| 2024/04/05 | 26,955 | 27,435 | 26,815 | 27,140 | -315 | -1.1% | 29,800 |
| 2024/04/04 | 27,380 | 27,750 | 27,280 | 27,455 | +75 | +0.3% | 47,600 |
| 2024/04/03 | 27,350 | 27,585 | 26,810 | 27,380 | +80 | +0.3% | 64,000 |
| 2024/04/02 | 27,755 | 27,755 | 27,090 | 27,300 | -395 | -1.4% | 50,600 |
| 2024/04/01 | 28,195 | 28,650 | 27,535 | 27,695 | -575 | -2% | 46,100 |
| 2024/03/29 | 28,600 | 28,695 | 27,755 | 28,270 | -60 | -0.2% | 42,500 |
| 2024/03/28 | 28,420 | 28,620 | 28,000 | 28,330 | -405 | -1.4% | 68,100 |
| 2024/03/27 | 28,000 | 28,785 | 27,980 | 28,735 | +745 | +2.7% | 83,900 |
| 2024/03/26 | 27,950 | 28,010 | 27,650 | 27,990 | +220 | +0.8% | 42,300 |
| 2024/03/25 | 27,740 | 28,110 | 27,615 | 27,770 | +25 | +0.1% | 57,200 |
| 2024/03/22 | 27,570 | 27,745 | 27,560 | 27,745 | +130 | +0.5% | 41,200 |
| 2024/03/21 | 27,600 | 27,860 | 27,465 | 27,615 | +165 | +0.6% | 50,600 |
| 2024/03/19 | 27,015 | 27,450 | 26,850 | 27,450 | +435 | +1.6% | 47,000 |
| 2024/03/18 | 26,965 | 27,290 | 26,405 | 27,015 | +550 | +2.1% | 60,100 |
| 2024/03/15 | 26,720 | 27,055 | 26,405 | 26,465 | +40 | +0.2% | 187,500 |
| 2024/03/14 | 26,020 | 26,425 | 25,910 | 26,425 | +190 | +0.7% | 56,700 |
| 2024/03/13 | 26,380 | 26,430 | 26,020 | 26,235 | -145 | -0.5% | 52,900 |
| 2024/03/12 | 26,450 | 26,480 | 25,935 | 26,380 | -150 | -0.6% | 64,400 |
| 2024/03/11 | 26,930 | 27,390 | 26,235 | 26,530 | -680 | -2.5% | 89,200 |
| 2024/03/08 | 27,120 | 27,345 | 26,640 | 27,210 | -270 | -1% | 104,900 |
| 2024/03/07 | 27,735 | 27,785 | 27,410 | 27,480 | -140 | -0.5% | 46,200 |
| 2024/03/06 | 27,465 | 27,640 | 27,385 | 27,620 | +155 | +0.6% | 78,500 |
| 2024/03/05 | 27,455 | 27,590 | 27,100 | 27,465 | -125 | -0.5% | 92,600 |
| 2024/03/04 | 27,885 | 27,885 | 27,280 | 27,590 | +255 | +0.9% | 97,900 |
| 2024/03/01 | 27,070 | 27,360 | 26,915 | 27,335 | +265 | +1% | 69,300 |
| 2024/02/29 | 27,240 | 27,580 | 26,835 | 27,070 | +15 | +0.1% | 96,200 |
| 2024/02/28 | 26,200 | 27,240 | 26,200 | 27,055 | +580 | +2.2% | 88,000 |
| 2024/02/27 | 26,550 | 26,700 | 26,270 | 26,475 | -55 | -0.2% | 58,200 |
| 2024/02/26 | 26,200 | 26,545 | 26,200 | 26,530 | +585 | +2.3% | 76,400 |
| 2024/02/22 | 25,880 | 25,960 | 25,500 | 25,945 | +370 | +1.4% | 59,100 |
| 2024/02/21 | 25,360 | 25,785 | 25,285 | 25,575 | +110 | +0.4% | 97,700 |
| 2024/02/20 | 25,300 | 25,465 | 25,005 | 25,465 | +255 | +1% | 83,000 |
| 2024/02/19 | 25,150 | 25,385 | 25,005 | 25,210 | +185 | +0.7% | 49,900 |
| 2024/02/16 | 24,945 | 25,165 | 24,660 | 25,025 | +420 | +1.7% | 88,300 |
| 2024/02/15 | 25,040 | 25,040 | 24,315 | 24,605 | -270 | -1.1% | 114,100 |
| 2024/02/14 | 25,460 | 25,510 | 24,590 | 24,875 | -1,810 | -6.8% | 218,100 |
| 2024/02/13 | 26,400 | 26,755 | 25,990 | 26,685 | +1,065 | +4.2% | 144,100 |
| 2024/02/09 | 25,990 | 26,285 | 25,595 | 25,620 | -300 | -1.2% | 89,400 |
| 2024/02/08 | 25,800 | 25,980 | 25,635 | 25,920 | -105 | -0.4% | 45,400 |
| 2024/02/07 | 25,660 | 26,025 | 25,660 | 26,025 | +290 | +1.1% | 47,100 |
| 2024/02/06 | 26,000 | 26,000 | 25,645 | 25,735 | -330 | -1.3% | 60,200 |
| 2024/02/05 | 25,860 | 26,140 | 25,715 | 26,065 | +205 | +0.8% | 34,000 |
| 2024/02/02 | 25,990 | 26,030 | 25,780 | 25,860 | +150 | +0.6% | 48,000 |
| 2024/02/01 | 25,665 | 25,940 | 25,430 | 25,710 | -150 | -0.6% | 57,600 |
| 2024/01/31 | 25,775 | 26,065 | 25,730 | 25,860 | +170 | +0.7% | 72,200 |
151～
200
件表示中 / 3585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 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73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 | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 |
| 大塚商 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99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 | 795,400円 | +9.0% | +38.5% | 2.24% | 30.16倍 | 10.63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
