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 |
|---|---|---|---|---|---|---|---|
| 2015/05/21 | 8,290 | 8,970 | 8,290 | 8,780 | +570 | +6.9% | 405,900 |
| 2015/05/20 | 8,300 | 8,300 | 8,110 | 8,210 | -40 | -0.5% | 165,800 |
| 2015/05/19 | 8,390 | 8,410 | 8,210 | 8,250 | -100 | -1.2% | 86,500 |
| 2015/05/18 | 8,330 | 8,350 | 8,210 | 8,350 | +50 | +0.6% | 71,400 |
| 2015/05/15 | 8,330 | 8,340 | 8,230 | 8,300 | +50 | +0.6% | 51,500 |
| 2015/05/14 | 8,180 | 8,270 | 8,130 | 8,250 | ±0 | ±0% | 58,900 |
| 2015/05/13 | 8,100 | 8,270 | 8,030 | 8,250 | +170 | +2.1% | 102,900 |
| 2015/05/12 | 8,010 | 8,080 | 8,010 | 8,080 | +80 | +1% | 57,900 |
| 2015/05/11 | 8,180 | 8,180 | 7,970 | 8,000 | -70 | -0.9% | 101,800 |
| 2015/05/08 | 8,140 | 8,140 | 8,010 | 8,070 | -20 | -0.2% | 77,900 |
| 2015/05/07 | 8,040 | 8,170 | 8,000 | 8,090 | -20 | -0.2% | 76,100 |
| 2015/05/01 | 7,990 | 8,170 | 7,980 | 8,110 | +110 | +1.4% | 106,100 |
| 2015/04/30 | 8,390 | 8,390 | 7,940 | 8,000 | -420 | -5% | 154,000 |
| 2015/04/28 | 8,350 | 8,480 | 8,320 | 8,420 | +190 | +2.3% | 99,200 |
| 2015/04/27 | 8,230 | 8,250 | 8,160 | 8,230 | +50 | +0.6% | 42,700 |
| 2015/04/24 | 8,230 | 8,290 | 8,170 | 8,180 | -60 | -0.7% | 65,000 |
| 2015/04/23 | 8,280 | 8,450 | 8,200 | 8,240 | ±0 | ±0% | 105,500 |
| 2015/04/22 | 8,230 | 8,270 | 8,160 | 8,240 | -30 | -0.4% | 81,800 |
| 2015/04/21 | 8,380 | 8,390 | 8,220 | 8,270 | -20 | -0.2% | 67,000 |
| 2015/04/20 | 8,110 | 8,300 | 8,060 | 8,290 | +110 | +1.3% | 191,900 |
| 2015/04/17 | 8,440 | 8,450 | 8,130 | 8,180 | -290 | -3.4% | 178,100 |
| 2015/04/16 | 8,340 | 8,490 | 8,280 | 8,470 | +60 | +0.7% | 184,800 |
| 2015/04/15 | 8,590 | 8,600 | 8,340 | 8,410 | -240 | -2.8% | 190,100 |
| 2015/04/14 | 8,700 | 8,700 | 8,540 | 8,650 | -120 | -1.4% | 154,600 |
| 2015/04/13 | 8,820 | 8,840 | 8,680 | 8,770 | -50 | -0.6% | 78,700 |
| 2015/04/10 | 8,650 | 8,850 | 8,580 | 8,820 | +210 | +2.4% | 179,600 |
| 2015/04/09 | 8,360 | 8,610 | 8,360 | 8,610 | +250 | +3% | 134,700 |
| 2015/04/08 | 8,270 | 8,360 | 8,260 | 8,360 | +50 | +0.6% | 85,100 |
| 2015/04/07 | 8,270 | 8,330 | 8,230 | 8,310 | +70 | +0.8% | 82,900 |
| 2015/04/06 | 8,320 | 8,320 | 8,180 | 8,240 | -70 | -0.8% | 62,300 |
| 2015/04/03 | 8,340 | 8,400 | 8,230 | 8,310 | ±0 | ±0% | 128,900 |
| 2015/04/02 | 7,850 | 8,340 | 7,840 | 8,310 | +510 | +6.5% | 283,500 |
| 2015/04/01 | 7,810 | 7,840 | 7,660 | 7,800 | +10 | +0.1% | 131,000 |
| 2015/03/31 | 7,880 | 7,990 | 7,760 | 7,790 | -50 | -0.6% | 103,500 |
| 2015/03/30 | 7,860 | 7,870 | 7,800 | 7,840 | +30 | +0.4% | 49,200 |
| 2015/03/27 | 7,860 | 7,930 | 7,720 | 7,810 | -90 | -1.1% | 82,100 |
| 2015/03/26 | 7,960 | 7,980 | 7,850 | 7,900 | -80 | -1% | 98,300 |
| 2015/03/25 | 8,090 | 8,090 | 7,910 | 7,980 | -170 | -2.1% | 119,900 |
| 2015/03/24 | 8,250 | 8,370 | 8,130 | 8,150 | -120 | -1.5% | 157,100 |
| 2015/03/23 | 8,190 | 8,290 | 8,090 | 8,270 | +150 | +1.8% | 131,500 |
| 2015/03/20 | 7,860 | 8,160 | 7,820 | 8,120 | +290 | +3.7% | 232,300 |
| 2015/03/19 | 7,800 | 7,830 | 7,780 | 7,830 | +30 | +0.4% | 72,500 |
| 2015/03/18 | 7,850 | 7,850 | 7,730 | 7,800 | ±0 | ±0% | 96,700 |
| 2015/03/17 | 7,800 | 7,830 | 7,750 | 7,800 | ±0 | ±0% | 101,800 |
| 2015/03/16 | 7,860 | 7,890 | 7,750 | 7,800 | -140 | -1.8% | 211,400 |
| 2015/03/13 | 7,820 | 7,940 | 7,800 | 7,940 | +140 | +1.8% | 130,700 |
| 2015/03/12 | 7,630 | 7,800 | 7,610 | 7,800 | +110 | +1.4% | 179,600 |
| 2015/03/11 | 7,810 | 7,880 | 7,650 | 7,690 | -230 | -2.9% | 232,500 |
| 2015/03/10 | 7,960 | 8,010 | 7,850 | 7,920 | -60 | -0.8% | 101,500 |
| 2015/03/09 | 7,960 | 8,020 | 7,890 | 7,980 | +10 | +0.1% | 105,900 |
2451～
2500
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
