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 |
|---|---|---|---|---|---|---|---|
| 2015/10/15 | 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 |
| 2015/09/07 | 7,690 | 7,790 | 7,580 | 7,770 | +30 | +0.4% | 122,700 |
| 2015/09/04 | 8,010 | 8,010 | 7,680 | 7,740 | -160 | -2% | 142,100 |
| 2015/09/03 | 7,820 | 7,970 | 7,800 | 7,900 | +110 | +1.4% | 119,700 |
| 2015/09/02 | 7,700 | 8,000 | 7,660 | 7,790 | -130 | -1.6% | 155,300 |
| 2015/09/01 | 8,120 | 8,140 | 7,920 | 7,920 | -160 | -2% | 158,300 |
| 2015/08/31 | 8,250 | 8,250 | 8,010 | 8,080 | +20 | +0.2% | 180,200 |
| 2015/08/28 | 8,010 | 8,160 | 7,910 | 8,060 | +280 | +3.6% | 203,000 |
| 2015/08/27 | 7,830 | 7,950 | 7,750 | 7,780 | +90 | +1.2% | 140,100 |
| 2015/08/26 | 7,700 | 7,790 | 7,570 | 7,690 | +80 | +1.1% | 170,100 |
| 2015/08/25 | 7,620 | 7,920 | 7,550 | 7,610 | -190 | -2.4% | 318,200 |
| 2015/08/24 | 8,080 | 8,240 | 7,770 | 7,800 | -430 | -5.2% | 296,100 |
| 2015/08/21 | 8,630 | 8,680 | 8,200 | 8,230 | -660 | -7.4% | 418,200 |
| 2015/08/20 | 8,960 | 9,030 | 8,860 | 8,890 | -40 | -0.4% | 165,200 |
| 2015/08/19 | 8,860 | 8,940 | 8,800 | 8,930 | +100 | +1.1% | 265,100 |
| 2015/08/18 | 9,060 | 9,060 | 8,780 | 8,830 | -650 | -6.9% | 698,700 |
| 2015/08/17 | 9,660 | 9,840 | 9,400 | 9,480 | -400 | -4% | 324,000 |
| 2015/08/14 | 9,350 | 9,940 | 9,350 | 9,880 | +580 | +6.2% | 378,500 |
| 2015/08/13 | 9,380 | 9,430 | 9,170 | 9,300 | -80 | -0.9% | 155,600 |
| 2015/08/12 | 8,680 | 9,550 | 8,640 | 9,380 | +710 | +8.2% | 523,400 |
| 2015/08/11 | 8,700 | 8,700 | 8,580 | 8,670 | ±0 | ±0% | 82,900 |
| 2015/08/10 | 8,630 | 8,670 | 8,550 | 8,670 | +80 | +0.9% | 109,700 |
| 2015/08/07 | 8,470 | 8,610 | 8,450 | 8,590 | +130 | +1.5% | 78,300 |
| 2015/08/06 | 8,650 | 8,650 | 8,460 | 8,460 | -110 | -1.3% | 86,900 |
| 2015/08/05 | 8,620 | 8,660 | 8,510 | 8,570 | -130 | -1.5% | 52,200 |
| 2015/08/04 | 8,540 | 8,700 | 8,540 | 8,700 | +170 | +2% | 97,800 |
| 2015/08/03 | 8,670 | 8,680 | 8,480 | 8,530 | -130 | -1.5% | 86,300 |
2351～
2400
件表示中 / 3710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 | 3,934,000円 | +10.7% | -0.5% | 1.80% | 17.26倍 | 1.89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 |
| 日本オラクル | 1,689,500円 | +6.3% | +5.9% | 1.09% | 36.05倍 | 15.93倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| ネクソン | 261,200円 | +4.0% | -18.9% | 1.15% | 20.04倍 | 2.07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 |
| トレンド | 1,082,500円 | +5.9% | +9.0% | 1.70% | 36.56倍 | 12.16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％ |
| ＳＣＳＫ | 439,100円 | +32.5% | +24.3% | 2.14% | 23.82倍 | 4.71倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
