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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 8,080 | 8,250 | 8,020 | 8,190 | +110 | +1.4% | 226,000 |
| 2014/05/19 | 8,370 | 8,450 | 7,720 | 8,080 | -160 | -1.9% | 350,000 |
| 2014/05/16 | 8,210 | 8,270 | 8,100 | 8,240 | -100 | -1.2% | 156,400 |
| 2014/05/15 | 8,660 | 8,660 | 8,270 | 8,340 | -170 | -2% | 371,400 |
| 2014/05/14 | 8,490 | 8,530 | 8,420 | 8,510 | +10 | +0.1% | 112,900 |
| 2014/05/13 | 8,670 | 8,760 | 8,420 | 8,500 | -70 | -0.8% | 168,200 |
| 2014/05/12 | 8,600 | 8,670 | 8,530 | 8,570 | -30 | -0.3% | 85,200 |
| 2014/05/09 | 8,600 | 8,700 | 8,550 | 8,600 | -90 | -1% | 145,500 |
| 2014/05/08 | 8,660 | 8,740 | 8,600 | 8,690 | +50 | +0.6% | 98,000 |
| 2014/05/07 | 8,730 | 8,760 | 8,570 | 8,640 | -150 | -1.7% | 161,600 |
| 2014/05/02 | 8,820 | 8,830 | 8,690 | 8,790 | -30 | -0.3% | 114,700 |
| 2014/05/01 | 8,670 | 8,830 | 8,640 | 8,820 | +220 | +2.6% | 151,900 |
| 2014/04/30 | 8,460 | 8,680 | 8,460 | 8,600 | +150 | +1.8% | 209,700 |
| 2014/04/28 | 8,380 | 8,490 | 8,320 | 8,450 | ±0 | ±0% | 146,600 |
| 2014/04/25 | 8,260 | 8,480 | 8,130 | 8,450 | +260 | +3.2% | 205,300 |
| 2014/04/24 | 8,100 | 8,270 | 8,080 | 8,190 | +120 | +1.5% | 153,100 |
| 2014/04/23 | 8,020 | 8,090 | 7,950 | 8,070 | +100 | +1.3% | 81,300 |
| 2014/04/22 | 8,050 | 8,120 | 7,940 | 7,970 | -70 | -0.9% | 141,800 |
| 2014/04/21 | 7,900 | 8,050 | 7,900 | 8,040 | +70 | +0.9% | 160,900 |
| 2014/04/18 | 8,050 | 8,060 | 7,920 | 7,970 | -90 | -1.1% | 167,100 |
| 2014/04/17 | 8,010 | 8,090 | 7,890 | 8,060 | +60 | +0.8% | 199,600 |
| 2014/04/16 | 7,610 | 8,020 | 7,600 | 8,000 | +310 | +4% | 245,500 |
| 2014/04/15 | 8,030 | 8,090 | 7,660 | 7,690 | -400 | -4.9% | 329,200 |
| 2014/04/14 | 8,170 | 8,240 | 8,070 | 8,090 | -210 | -2.5% | 160,500 |
| 2014/04/11 | 8,230 | 8,350 | 8,170 | 8,300 | +10 | +0.1% | 186,100 |
| 2014/04/10 | 8,250 | 8,320 | 8,210 | 8,290 | +190 | +2.3% | 152,100 |
| 2014/04/09 | 8,300 | 8,370 | 8,070 | 8,100 | -290 | -3.5% | 301,700 |
| 2014/04/08 | 8,510 | 8,600 | 8,380 | 8,390 | -230 | -2.7% | 144,800 |
| 2014/04/07 | 8,760 | 8,760 | 8,580 | 8,620 | -90 | -1% | 129,100 |
| 2014/04/04 | 8,780 | 8,810 | 8,670 | 8,710 | -130 | -1.5% | 145,100 |
| 2014/04/03 | 8,860 | 8,870 | 8,740 | 8,840 | +30 | +0.3% | 112,800 |
| 2014/04/02 | 8,770 | 8,880 | 8,770 | 8,810 | +40 | +0.5% | 145,800 |
| 2014/04/01 | 8,710 | 8,780 | 8,600 | 8,770 | +60 | +0.7% | 133,400 |
| 2014/03/31 | 8,700 | 8,720 | 8,560 | 8,710 | +190 | +2.2% | 143,600 |
| 2014/03/28 | 8,450 | 8,520 | 8,370 | 8,520 | +180 | +2.2% | 167,400 |
| 2014/03/27 | 8,280 | 8,350 | 8,090 | 8,340 | -120 | -1.4% | 249,100 |
| 2014/03/26 | 8,460 | 8,470 | 8,370 | 8,460 | +100 | +1.2% | 159,400 |
| 2014/03/25 | 8,480 | 8,500 | 8,320 | 8,360 | -180 | -2.1% | 185,100 |
| 2014/03/24 | 8,300 | 8,560 | 8,290 | 8,540 | +270 | +3.3% | 213,300 |
| 2014/03/20 | 8,220 | 8,270 | 8,100 | 8,270 | -50 | -0.6% | 308,300 |
| 2014/03/19 | 8,340 | 8,380 | 8,230 | 8,320 | +70 | +0.8% | 78,700 |
| 2014/03/18 | 8,340 | 8,360 | 8,220 | 8,250 | +40 | +0.5% | 111,200 |
| 2014/03/17 | 8,270 | 8,390 | 8,170 | 8,210 | -180 | -2.1% | 123,100 |
| 2014/03/14 | 8,530 | 8,580 | 8,370 | 8,390 | -280 | -3.2% | 162,100 |
| 2014/03/13 | 8,550 | 8,720 | 8,540 | 8,670 | +100 | +1.2% | 124,600 |
| 2014/03/12 | 8,570 | 8,640 | 8,520 | 8,570 | -120 | -1.4% | 120,200 |
| 2014/03/11 | 8,570 | 8,760 | 8,570 | 8,690 | +40 | +0.5% | 105,300 |
| 2014/03/10 | 8,750 | 8,850 | 8,650 | 8,650 | -40 | -0.5% | 116,100 |
| 2014/03/07 | 8,550 | 8,710 | 8,520 | 8,690 | +200 | +2.4% | 166,500 |
| 2014/03/06 | 8,380 | 8,530 | 8,360 | 8,490 | ±0 | ±0% | 251,500 |
2701～
2750
件表示中 / 3714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 | 4,092,000円 | +10.7% | -0.5% | 1.73% | 17.95倍 | 1.96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 | 1,700,000円 | +6.3% | +5.9% | 1.09% | 36.27倍 | 16.03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 | 258,500円 | +4.0% | -18.9% | 1.16% | 19.73倍 | 2.04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 | 1,101,500円 | +5.9% | +9.0% | 1.67% | 37.20倍 | 12.37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 | 433,500円 | +32.5% | +24.3% | 2.17% | 23.52倍 | 4.65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
