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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 7,490 | 7,710 | 7,460 | 7,650 | +10 | +0.1% | 156,900 |
| 2016/02/05 | 7,660 | 7,760 | 7,560 | 7,640 | -130 | -1.7% | 82,600 |
| 2016/02/04 | 7,920 | 7,980 | 7,720 | 7,770 | -240 | -3% | 128,100 |
| 2016/02/03 | 7,970 | 8,080 | 7,930 | 8,010 | -140 | -1.7% | 104,300 |
| 2016/02/02 | 7,970 | 8,170 | 7,970 | 8,150 | +30 | +0.4% | 110,000 |
| 2016/02/01 | 7,980 | 8,170 | 7,980 | 8,120 | +230 | +2.9% | 144,600 |
| 2016/01/29 | 7,770 | 7,900 | 7,600 | 7,890 | +160 | +2.1% | 195,900 |
| 2016/01/28 | 7,610 | 7,780 | 7,560 | 7,730 | +90 | +1.2% | 88,500 |
| 2016/01/27 | 7,600 | 7,660 | 7,560 | 7,640 | +180 | +2.4% | 97,100 |
| 2016/01/26 | 7,610 | 7,610 | 7,430 | 7,460 | -250 | -3.2% | 92,800 |
| 2016/01/25 | 7,800 | 7,800 | 7,650 | 7,710 | +60 | +0.8% | 131,700 |
| 2016/01/22 | 7,610 | 7,650 | 7,390 | 7,650 | +260 | +3.5% | 134,300 |
| 2016/01/21 | 7,590 | 7,770 | 7,390 | 7,390 | -260 | -3.4% | 149,800 |
| 2016/01/20 | 7,770 | 7,840 | 7,630 | 7,650 | -170 | -2.2% | 114,600 |
| 2016/01/19 | 7,790 | 7,840 | 7,730 | 7,820 | -20 | -0.3% | 150,100 |
| 2016/01/18 | 7,910 | 7,940 | 7,800 | 7,840 | -270 | -3.3% | 144,900 |
| 2016/01/15 | 8,050 | 8,190 | 8,030 | 8,110 | +190 | +2.4% | 191,700 |
| 2016/01/14 | 7,930 | 7,940 | 7,790 | 7,920 | -30 | -0.4% | 161,300 |
| 2016/01/13 | 7,700 | 8,020 | 7,700 | 7,950 | +300 | +3.9% | 140,900 |
| 2016/01/12 | 7,700 | 7,830 | 7,650 | 7,650 | -180 | -2.3% | 113,100 |
| 2016/01/08 | 7,810 | 7,950 | 7,780 | 7,830 | -50 | -0.6% | 92,900 |
| 2016/01/07 | 7,950 | 8,080 | 7,870 | 7,880 | -130 | -1.6% | 111,500 |
| 2016/01/06 | 8,090 | 8,120 | 7,960 | 8,010 | -30 | -0.4% | 83,100 |
| 2016/01/05 | 7,970 | 8,120 | 7,920 | 8,040 | +40 | +0.5% | 74,600 |
| 2016/01/04 | 8,280 | 8,280 | 7,990 | 8,000 | -250 | -3% | 107,500 |
| 2015/12/30 | 8,070 | 8,290 | 8,070 | 8,250 | +200 | +2.5% | 100,400 |
| 2015/12/29 | 7,980 | 8,070 | 7,960 | 8,050 | -10 | -0.1% | 95,900 |
| 2015/12/28 | 8,040 | 8,140 | 7,930 | 8,060 | +30 | +0.4% | 75,100 |
| 2015/12/25 | 8,020 | 8,100 | 7,960 | 8,030 | -50 | -0.6% | 90,400 |
| 2015/12/24 | 8,240 | 8,250 | 8,080 | 8,080 | -140 | -1.7% | 72,000 |
| 2015/12/22 | 8,180 | 8,340 | 8,170 | 8,220 | +70 | +0.9% | 115,300 |
| 2015/12/21 | 8,300 | 8,340 | 8,070 | 8,150 | -150 | -1.8% | 163,300 |
| 2015/12/18 | 8,320 | 8,490 | 8,280 | 8,300 | -60 | -0.7% | 104,200 |
| 2015/12/17 | 8,490 | 8,520 | 8,330 | 8,360 | +20 | +0.2% | 89,500 |
| 2015/12/16 | 8,260 | 8,350 | 8,180 | 8,340 | +220 | +2.7% | 104,300 |
| 2015/12/15 | 8,200 | 8,300 | 8,110 | 8,120 | -160 | -1.9% | 86,200 |
| 2015/12/14 | 8,200 | 8,300 | 8,100 | 8,280 | -50 | -0.6% | 90,400 |
| 2015/12/11 | 8,420 | 8,470 | 8,300 | 8,330 | -90 | -1.1% | 157,100 |
| 2015/12/10 | 8,500 | 8,510 | 8,410 | 8,420 | -80 | -0.9% | 139,600 |
| 2015/12/09 | 8,500 | 8,620 | 8,440 | 8,500 | +110 | +1.3% | 176,200 |
| 2015/12/08 | 8,520 | 8,590 | 8,330 | 8,390 | -130 | -1.5% | 138,500 |
| 2015/12/07 | 8,550 | 8,600 | 8,410 | 8,520 | -90 | -1% | 169,700 |
| 2015/12/04 | 8,690 | 8,710 | 8,560 | 8,610 | -250 | -2.8% | 126,000 |
| 2015/12/03 | 8,900 | 8,960 | 8,840 | 8,860 | -10 | -0.1% | 75,800 |
| 2015/12/02 | 8,870 | 8,880 | 8,820 | 8,870 | +60 | +0.7% | 56,500 |
| 2015/12/01 | 8,880 | 8,900 | 8,750 | 8,810 | -50 | -0.6% | 101,100 |
| 2015/11/30 | 8,690 | 8,870 | 8,690 | 8,860 | +170 | +2% | 162,900 |
| 2015/11/27 | 8,830 | 8,830 | 8,670 | 8,690 | -140 | -1.6% | 92,000 |
| 2015/11/26 | 8,770 | 8,890 | 8,730 | 8,830 | +120 | +1.4% | 105,300 |
| 2015/11/25 | 8,820 | 8,820 | 8,680 | 8,710 | -60 | -0.7% | 76,000 |
2151～
2200
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
