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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 8,750 | 8,850 | 8,710 | 8,770 | -30 | -0.3% | 139,400 |
| 2015/11/20 | 8,710 | 8,810 | 8,610 | 8,800 | +30 | +0.3% | 130,300 |
| 2015/11/19 | 8,900 | 8,900 | 8,730 | 8,770 | -40 | -0.5% | 92,900 |
| 2015/11/18 | 8,880 | 8,900 | 8,760 | 8,810 | +50 | +0.6% | 109,200 |
| 2015/11/17 | 8,840 | 8,850 | 8,710 | 8,760 | -100 | -1.1% | 141,100 |
| 2015/11/16 | 8,900 | 8,920 | 8,700 | 8,860 | +170 | +2% | 198,600 |
| 2015/11/13 | 9,100 | 9,380 | 8,650 | 8,690 | -470 | -5.1% | 488,100 |
| 2015/11/12 | 9,130 | 9,220 | 9,120 | 9,160 | -90 | -1% | 160,000 |
| 2015/11/11 | 9,200 | 9,310 | 9,150 | 9,250 | -60 | -0.6% | 157,500 |
| 2015/11/10 | 9,270 | 9,320 | 9,190 | 9,310 | -140 | -1.5% | 108,900 |
| 2015/11/09 | 9,550 | 9,550 | 9,390 | 9,450 | -40 | -0.4% | 117,400 |
| 2015/11/06 | 9,450 | 9,520 | 9,390 | 9,490 | +80 | +0.9% | 108,200 |
| 2015/11/05 | 9,420 | 9,450 | 9,310 | 9,410 | +50 | +0.5% | 99,800 |
| 2015/11/04 | 9,240 | 9,430 | 9,230 | 9,360 | +250 | +2.7% | 118,000 |
| 2015/11/02 | 9,150 | 9,280 | 9,100 | 9,110 | -140 | -1.5% | 91,100 |
| 2015/10/30 | 9,280 | 9,410 | 9,150 | 9,250 | +40 | +0.4% | 174,100 |
| 2015/10/29 | 9,250 | 9,380 | 9,170 | 9,210 | +40 | +0.4% | 622,100 |
| 2015/10/28 | 9,160 | 9,200 | 9,080 | 9,170 | +40 | +0.4% | 118,500 |
| 2015/10/27 | 9,140 | 9,270 | 9,130 | 9,130 | +70 | +0.8% | 112,700 |
| 2015/10/26 | 9,100 | 9,160 | 9,000 | 9,060 | +80 | +0.9% | 61,100 |
| 2015/10/23 | 9,010 | 9,010 | 8,910 | 8,980 | +160 | +1.8% | 91,400 |
| 2015/10/22 | 8,850 | 8,910 | 8,810 | 8,820 | -30 | -0.3% | 66,200 |
| 2015/10/21 | 8,950 | 8,950 | 8,740 | 8,850 | -80 | -0.9% | 101,600 |
| 2015/10/20 | 9,010 | 9,040 | 8,850 | 8,930 | -10 | -0.1% | 89,400 |
| 2015/10/19 | 8,830 | 8,960 | 8,700 | 8,940 | +140 | +1.6% | 126,300 |
| 2015/10/16 | 8,850 | 8,850 | 8,730 | 8,800 | +70 | +0.8% | 113,000 |
| 2015/10/15 | 8,650 | 8,770 | 8,540 | 8,730 | +80 | +0.9% | 138,900 |
| 2015/10/14 | 8,560 | 8,710 | 8,470 | 8,650 | +20 | +0.2% | 163,000 |
| 2015/10/13 | 8,760 | 8,830 | 8,610 | 8,630 | -230 | -2.6% | 178,300 |
| 2015/10/09 | 8,900 | 8,970 | 8,610 | 8,860 | +110 | +1.3% | 198,400 |
| 2015/10/08 | 9,110 | 9,160 | 8,700 | 8,750 | -400 | -4.4% | 311,400 |
| 2015/10/07 | 8,840 | 9,190 | 8,800 | 9,150 | +460 | +5.3% | 250,200 |
| 2015/10/06 | 8,700 | 8,830 | 8,660 | 8,690 | +130 | +1.5% | 209,500 |
| 2015/10/05 | 8,850 | 8,860 | 8,370 | 8,560 | -250 | -2.8% | 239,100 |
| 2015/10/02 | 8,690 | 8,950 | 8,630 | 8,810 | +140 | +1.6% | 211,300 |
| 2015/10/01 | 8,460 | 8,740 | 8,450 | 8,670 | +320 | +3.8% | 153,900 |
| 2015/09/30 | 8,110 | 8,370 | 8,100 | 8,350 | +450 | +5.7% | 152,900 |
| 2015/09/29 | 8,240 | 8,290 | 7,890 | 7,900 | -410 | -4.9% | 184,900 |
| 2015/09/28 | 8,420 | 8,540 | 8,270 | 8,310 | ±0 | ±0% | 121,200 |
| 2015/09/25 | 8,200 | 8,340 | 8,170 | 8,310 | +30 | +0.4% | 133,100 |
| 2015/09/24 | 8,230 | 8,440 | 8,220 | 8,280 | ±0 | ±0% | 141,900 |
| 2015/09/18 | 8,340 | 8,390 | 8,230 | 8,280 | -30 | -0.4% | 144,800 |
| 2015/09/17 | 8,190 | 8,360 | 8,120 | 8,310 | +150 | +1.8% | 105,900 |
| 2015/09/16 | 8,260 | 8,260 | 8,140 | 8,160 | ±0 | ±0% | 100,800 |
| 2015/09/15 | 8,090 | 8,280 | 8,090 | 8,160 | +70 | +0.9% | 114,800 |
| 2015/09/14 | 8,250 | 8,280 | 8,060 | 8,090 | -90 | -1.1% | 153,700 |
| 2015/09/11 | 7,980 | 8,260 | 7,970 | 8,180 | +120 | +1.5% | 212,600 |
| 2015/09/10 | 7,980 | 8,080 | 7,930 | 8,060 | -70 | -0.9% | 125,700 |
| 2015/09/09 | 7,890 | 8,130 | 7,830 | 8,130 | +450 | +5.9% | 128,400 |
| 2015/09/08 | 7,810 | 7,870 | 7,660 | 7,680 | -90 | -1.2% | 109,900 |
2201～
2250
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
