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 |
|---|---|---|---|---|---|---|---|
| 2015/07/31 | 8,720 | 8,730 | 8,630 | 8,660 | +20 | +0.2% | 103,400 |
| 2015/07/30 | 8,800 | 8,820 | 8,580 | 8,640 | -140 | -1.6% | 87,400 |
| 2015/07/29 | 8,750 | 8,820 | 8,710 | 8,780 | +180 | +2.1% | 136,700 |
| 2015/07/28 | 8,480 | 8,650 | 8,420 | 8,600 | +50 | +0.6% | 64,500 |
| 2015/07/27 | 8,680 | 8,700 | 8,490 | 8,550 | -120 | -1.4% | 48,100 |
| 2015/07/24 | 8,700 | 8,720 | 8,620 | 8,670 | -60 | -0.7% | 44,400 |
| 2015/07/23 | 8,650 | 8,770 | 8,600 | 8,730 | +190 | +2.2% | 74,400 |
| 2015/07/22 | 8,700 | 8,710 | 8,480 | 8,540 | -240 | -2.7% | 115,400 |
| 2015/07/21 | 8,650 | 8,780 | 8,640 | 8,780 | +180 | +2.1% | 123,100 |
| 2015/07/17 | 8,600 | 8,620 | 8,520 | 8,600 | +30 | +0.4% | 78,600 |
| 2015/07/16 | 8,510 | 8,590 | 8,480 | 8,570 | +130 | +1.5% | 99,000 |
| 2015/07/15 | 8,500 | 8,600 | 8,400 | 8,440 | -60 | -0.7% | 139,100 |
| 2015/07/14 | 8,500 | 8,520 | 8,440 | 8,500 | +70 | +0.8% | 89,300 |
| 2015/07/13 | 8,370 | 8,470 | 8,220 | 8,430 | +70 | +0.8% | 115,800 |
| 2015/07/10 | 8,050 | 8,370 | 8,020 | 8,360 | +460 | +5.8% | 267,500 |
| 2015/07/09 | 7,800 | 7,900 | 7,660 | 7,900 | +70 | +0.9% | 203,800 |
| 2015/07/08 | 7,970 | 7,990 | 7,810 | 7,830 | -100 | -1.3% | 103,100 |
| 2015/07/07 | 8,040 | 8,040 | 7,930 | 7,930 | -30 | -0.4% | 79,100 |
| 2015/07/06 | 8,060 | 8,070 | 7,950 | 7,960 | -160 | -2% | 89,800 |
| 2015/07/03 | 8,210 | 8,210 | 8,090 | 8,120 | -100 | -1.2% | 63,500 |
| 2015/07/02 | 8,240 | 8,290 | 8,200 | 8,220 | +10 | +0.1% | 48,500 |
| 2015/07/01 | 8,290 | 8,360 | 8,200 | 8,210 | -50 | -0.6% | 80,800 |
| 2015/06/30 | 8,130 | 8,280 | 8,120 | 8,260 | +160 | +2% | 109,700 |
| 2015/06/29 | 8,080 | 8,150 | 8,030 | 8,100 | -80 | -1% | 110,900 |
| 2015/06/26 | 8,330 | 8,330 | 8,130 | 8,180 | -240 | -2.9% | 164,200 |
| 2015/06/25 | 8,390 | 8,510 | 8,290 | 8,420 | -80 | -0.9% | 136,400 |
| 2015/06/24 | 8,490 | 8,520 | 8,440 | 8,500 | +70 | +0.8% | 72,400 |
| 2015/06/23 | 8,520 | 8,530 | 8,380 | 8,430 | -30 | -0.4% | 113,500 |
| 2015/06/22 | 8,430 | 8,510 | 8,400 | 8,460 | +70 | +0.8% | 60,500 |
| 2015/06/19 | 8,450 | 8,520 | 8,330 | 8,390 | +30 | +0.4% | 227,900 |
| 2015/06/18 | 8,340 | 8,420 | 8,300 | 8,360 | -10 | -0.1% | 70,300 |
| 2015/06/17 | 8,450 | 8,530 | 8,330 | 8,370 | -50 | -0.6% | 139,000 |
| 2015/06/16 | 8,610 | 8,630 | 8,380 | 8,420 | -210 | -2.4% | 209,300 |
| 2015/06/15 | 8,690 | 8,720 | 8,610 | 8,630 | -100 | -1.1% | 92,600 |
| 2015/06/12 | 8,760 | 8,850 | 8,710 | 8,730 | +30 | +0.3% | 116,000 |
| 2015/06/11 | 8,630 | 8,750 | 8,570 | 8,700 | +190 | +2.2% | 65,200 |
| 2015/06/10 | 8,590 | 8,630 | 8,510 | 8,510 | -10 | -0.1% | 68,300 |
| 2015/06/09 | 8,620 | 8,710 | 8,520 | 8,520 | -150 | -1.7% | 101,200 |
| 2015/06/08 | 8,750 | 8,750 | 8,670 | 8,670 | -80 | -0.9% | 55,000 |
| 2015/06/05 | 8,690 | 8,810 | 8,670 | 8,750 | +40 | +0.5% | 66,200 |
| 2015/06/04 | 8,820 | 8,820 | 8,670 | 8,710 | -60 | -0.7% | 70,800 |
| 2015/06/03 | 8,880 | 8,880 | 8,750 | 8,770 | -130 | -1.5% | 52,700 |
| 2015/06/02 | 8,730 | 8,930 | 8,660 | 8,900 | +170 | +1.9% | 81,000 |
| 2015/06/01 | 8,780 | 8,780 | 8,600 | 8,730 | -20 | -0.2% | 87,800 |
| 2015/05/29 | 8,770 | 8,930 | 8,740 | 8,750 | -30 | -0.3% | 260,000 |
| 2015/05/28 | 8,900 | 8,940 | 8,760 | 8,780 | -80 | -0.9% | 111,000 |
| 2015/05/27 | 8,920 | 9,070 | 8,840 | 8,860 | -20 | -0.2% | 109,200 |
| 2015/05/26 | 8,750 | 8,910 | 8,740 | 8,880 | +130 | +1.5% | 114,900 |
| 2015/05/25 | 8,730 | 8,780 | 8,660 | 8,750 | +70 | +0.8% | 125,100 |
| 2015/05/22 | 8,770 | 8,820 | 8,640 | 8,680 | -100 | -1.1% | 163,600 |
2401～
2450
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
