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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 7,300 | 7,450 | 7,220 | 7,450 | +120 | +1.6% | 106,300 |
| 2013/11/05 | 7,180 | 7,350 | 7,180 | 7,330 | +160 | +2.2% | 150,300 |
| 2013/11/01 | 7,180 | 7,330 | 7,150 | 7,170 | -100 | -1.4% | 125,600 |
| 2013/10/31 | 7,420 | 7,440 | 7,270 | 7,270 | -180 | -2.4% | 144,900 |
| 2013/10/30 | 7,450 | 7,500 | 7,430 | 7,450 | +50 | +0.7% | 133,200 |
| 2013/10/29 | 7,550 | 7,590 | 7,260 | 7,400 | -120 | -1.6% | 201,300 |
| 2013/10/28 | 7,470 | 7,570 | 7,400 | 7,520 | +120 | +1.6% | 118,400 |
| 2013/10/25 | 7,520 | 7,750 | 7,300 | 7,400 | ±0 | ±0% | 412,600 |
| 2013/10/24 | 7,270 | 7,420 | 7,220 | 7,400 | +220 | +3.1% | 164,600 |
| 2013/10/23 | 7,290 | 7,370 | 7,170 | 7,180 | -70 | -1% | 130,000 |
| 2013/10/22 | 7,260 | 7,290 | 7,180 | 7,250 | -40 | -0.5% | 123,600 |
| 2013/10/21 | 7,000 | 7,330 | 6,960 | 7,290 | +540 | +8% | 307,000 |
| 2013/10/18 | 6,800 | 6,810 | 6,710 | 6,750 | -50 | -0.7% | 73,400 |
| 2013/10/17 | 6,810 | 6,850 | 6,740 | 6,800 | +80 | +1.2% | 125,100 |
| 2013/10/16 | 6,600 | 6,820 | 6,590 | 6,720 | +160 | +2.4% | 293,100 |
| 2013/10/15 | 6,400 | 6,600 | 6,400 | 6,560 | +140 | +2.2% | 176,900 |
| 2013/10/11 | 6,380 | 6,460 | 6,370 | 6,420 | +70 | +1.1% | 129,000 |
| 2013/10/10 | 6,280 | 6,370 | 6,250 | 6,350 | +80 | +1.3% | 167,500 |
| 2013/10/09 | 6,020 | 6,280 | 5,970 | 6,270 | +190 | +3.1% | 166,300 |
| 2013/10/08 | 5,950 | 6,100 | 5,950 | 6,080 | +60 | +1% | 56,900 |
| 2013/10/07 | 6,020 | 6,060 | 6,000 | 6,020 | +10 | +0.2% | 68,100 |
| 2013/10/04 | 6,070 | 6,100 | 6,000 | 6,010 | -130 | -2.1% | 110,400 |
| 2013/10/03 | 6,090 | 6,220 | 6,070 | 6,140 | +30 | +0.5% | 112,500 |
| 2013/10/02 | 6,100 | 6,160 | 6,060 | 6,110 | -10 | -0.2% | 132,600 |
| 2013/10/01 | 6,170 | 6,190 | 6,070 | 6,120 | -50 | -0.8% | 101,600 |
| 2013/09/30 | 6,040 | 6,240 | 6,000 | 6,170 | +130 | +2.2% | 249,600 |
| 2013/09/27 | 5,960 | 6,040 | 5,910 | 6,040 | +90 | +1.5% | 130,600 |
| 2013/09/26 | 5,950 | 5,970 | 5,890 | 5,950 | -40 | -0.7% | 67,600 |
| 2013/09/25 | 6,090 | 6,090 | 5,930 | 5,990 | -30 | -0.5% | 77,300 |
| 2013/09/24 | 6,000 | 6,050 | 5,910 | 6,020 | -30 | -0.5% | 128,800 |
| 2013/09/20 | 5,940 | 6,050 | 5,940 | 6,050 | +100 | +1.7% | 84,100 |
| 2013/09/19 | 5,990 | 6,000 | 5,890 | 5,950 | -20 | -0.3% | 56,100 |
| 2013/09/18 | 5,910 | 6,030 | 5,910 | 5,970 | +90 | +1.5% | 65,400 |
| 2013/09/17 | 6,000 | 6,040 | 5,870 | 5,880 | -90 | -1.5% | 61,400 |
| 2013/09/13 | 5,850 | 5,970 | 5,840 | 5,970 | +70 | +1.2% | 75,000 |
| 2013/09/12 | 6,080 | 6,090 | 5,900 | 5,900 | -130 | -2.2% | 64,700 |
| 2013/09/11 | 6,100 | 6,140 | 6,010 | 6,030 | -30 | -0.5% | 87,400 |
| 2013/09/10 | 6,030 | 6,080 | 6,010 | 6,060 | +10 | +0.2% | 68,200 |
| 2013/09/09 | 6,000 | 6,060 | 5,970 | 6,050 | +90 | +1.5% | 71,300 |
| 2013/09/06 | 5,890 | 5,970 | 5,880 | 5,960 | +130 | +2.2% | 89,600 |
| 2013/09/05 | 5,950 | 5,970 | 5,820 | 5,830 | -90 | -1.5% | 75,900 |
| 2013/09/04 | 5,800 | 5,940 | 5,800 | 5,920 | +20 | +0.3% | 75,900 |
| 2013/09/03 | 5,840 | 5,900 | 5,800 | 5,900 | +60 | +1% | 80,300 |
| 2013/09/02 | 5,900 | 5,900 | 5,800 | 5,840 | -30 | -0.5% | 54,400 |
| 2013/08/30 | 5,920 | 5,970 | 5,860 | 5,870 | -30 | -0.5% | 71,000 |
| 2013/08/29 | 5,900 | 5,920 | 5,850 | 5,900 | -10 | -0.2% | 50,400 |
| 2013/08/28 | 5,910 | 5,930 | 5,860 | 5,910 | -70 | -1.2% | 83,600 |
| 2013/08/27 | 5,950 | 6,020 | 5,950 | 5,980 | -40 | -0.7% | 54,300 |
| 2013/08/26 | 5,990 | 6,070 | 5,970 | 6,020 | +30 | +0.5% | 84,800 |
| 2013/08/23 | 6,020 | 6,070 | 5,950 | 5,990 | +40 | +0.7% | 78,800 |
2701～
2750
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
