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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 6,800 | 6,800 | 6,720 | 6,780 | +90 | +1.3% | 147,000 |
| 2015/01/29 | 6,770 | 6,810 | 6,660 | 6,690 | -110 | -1.6% | 154,200 |
| 2015/01/28 | 6,890 | 6,920 | 6,770 | 6,800 | -100 | -1.4% | 150,500 |
| 2015/01/27 | 6,920 | 6,980 | 6,860 | 6,900 | +10 | +0.1% | 88,200 |
| 2015/01/26 | 6,750 | 6,900 | 6,700 | 6,890 | +80 | +1.2% | 100,700 |
| 2015/01/23 | 6,840 | 6,840 | 6,770 | 6,810 | +40 | +0.6% | 105,300 |
| 2015/01/22 | 6,750 | 6,840 | 6,710 | 6,770 | +90 | +1.3% | 241,600 |
| 2015/01/21 | 6,630 | 6,740 | 6,460 | 6,680 | -140 | -2.1% | 419,700 |
| 2015/01/20 | 6,670 | 6,820 | 6,660 | 6,820 | +190 | +2.9% | 147,100 |
| 2015/01/19 | 6,690 | 6,690 | 6,570 | 6,630 | +10 | +0.2% | 172,900 |
| 2015/01/16 | 6,500 | 6,650 | 6,430 | 6,620 | +20 | +0.3% | 250,100 |
| 2015/01/15 | 6,420 | 6,630 | 6,420 | 6,600 | +150 | +2.3% | 213,200 |
| 2015/01/14 | 6,640 | 6,700 | 6,400 | 6,450 | -170 | -2.6% | 259,400 |
| 2015/01/13 | 6,450 | 6,630 | 6,400 | 6,620 | +220 | +3.4% | 195,800 |
| 2015/01/09 | 6,550 | 6,560 | 6,350 | 6,400 | -150 | -2.3% | 332,200 |
| 2015/01/08 | 6,780 | 6,790 | 6,500 | 6,550 | -320 | -4.7% | 423,800 |
| 2015/01/07 | 6,990 | 7,060 | 6,850 | 6,870 | -150 | -2.1% | 139,600 |
| 2015/01/06 | 7,100 | 7,100 | 7,010 | 7,020 | -170 | -2.4% | 121,600 |
| 2015/01/05 | 7,290 | 7,300 | 7,150 | 7,190 | -170 | -2.3% | 100,200 |
| 2014/12/30 | 7,440 | 7,450 | 7,340 | 7,360 | +10 | +0.1% | 61,300 |
| 2014/12/29 | 7,310 | 7,380 | 7,230 | 7,350 | +50 | +0.7% | 60,100 |
| 2014/12/26 | 7,370 | 7,380 | 7,270 | 7,300 | -30 | -0.4% | 28,000 |
| 2014/12/25 | 7,420 | 7,420 | 7,310 | 7,330 | -100 | -1.3% | 55,700 |
| 2014/12/24 | 7,480 | 7,500 | 7,390 | 7,430 | +60 | +0.8% | 77,700 |
| 2014/12/22 | 7,200 | 7,370 | 7,190 | 7,370 | +240 | +3.4% | 88,600 |
| 2014/12/19 | 7,220 | 7,250 | 7,120 | 7,130 | ±0 | ±0% | 145,100 |
| 2014/12/18 | 7,240 | 7,270 | 7,110 | 7,130 | +10 | +0.1% | 90,800 |
| 2014/12/17 | 7,060 | 7,210 | 7,060 | 7,120 | -30 | -0.4% | 97,800 |
| 2014/12/16 | 7,280 | 7,300 | 7,150 | 7,150 | -230 | -3.1% | 91,700 |
| 2014/12/15 | 7,330 | 7,470 | 7,300 | 7,380 | +50 | +0.7% | 95,500 |
| 2014/12/12 | 7,340 | 7,430 | 7,330 | 7,330 | -90 | -1.2% | 136,200 |
| 2014/12/11 | 7,450 | 7,480 | 7,370 | 7,420 | -130 | -1.7% | 74,000 |
| 2014/12/10 | 7,590 | 7,710 | 7,550 | 7,550 | -80 | -1% | 129,200 |
| 2014/12/09 | 7,710 | 7,720 | 7,540 | 7,630 | -80 | -1% | 132,400 |
| 2014/12/08 | 7,790 | 7,790 | 7,640 | 7,710 | +10 | +0.1% | 61,300 |
| 2014/12/05 | 7,700 | 7,750 | 7,680 | 7,700 | -50 | -0.6% | 43,400 |
| 2014/12/04 | 7,850 | 7,870 | 7,740 | 7,750 | -30 | -0.4% | 76,700 |
| 2014/12/03 | 7,830 | 7,830 | 7,730 | 7,780 | -50 | -0.6% | 103,500 |
| 2014/12/02 | 7,850 | 7,880 | 7,770 | 7,830 | +60 | +0.8% | 67,600 |
| 2014/12/01 | 7,760 | 7,800 | 7,720 | 7,770 | +50 | +0.6% | 51,200 |
| 2014/11/28 | 7,760 | 7,780 | 7,660 | 7,720 | +50 | +0.7% | 102,400 |
| 2014/11/27 | 7,740 | 7,750 | 7,660 | 7,670 | -100 | -1.3% | 67,700 |
| 2014/11/26 | 7,780 | 7,890 | 7,760 | 7,770 | +40 | +0.5% | 124,600 |
| 2014/11/25 | 7,950 | 7,950 | 7,710 | 7,730 | -190 | -2.4% | 242,500 |
| 2014/11/21 | 7,990 | 8,000 | 7,830 | 7,920 | -150 | -1.9% | 171,500 |
| 2014/11/20 | 8,100 | 8,190 | 8,050 | 8,070 | -10 | -0.1% | 151,500 |
| 2014/11/19 | 8,000 | 8,100 | 8,000 | 8,080 | +80 | +1% | 182,300 |
| 2014/11/18 | 7,850 | 8,000 | 7,840 | 8,000 | +160 | +2% | 134,500 |
| 2014/11/17 | 7,870 | 7,890 | 7,820 | 7,840 | -40 | -0.5% | 181,300 |
| 2014/11/14 | 7,810 | 7,900 | 7,780 | 7,880 | +120 | +1.5% | 129,600 |
2401～
2450
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
