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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 5,920 | 5,970 | 5,850 | 5,950 | -10 | -0.2% | 64,200 |
| 2013/08/21 | 5,970 | 6,010 | 5,900 | 5,960 | -40 | -0.7% | 103,100 |
| 2013/08/20 | 6,110 | 6,140 | 5,990 | 6,000 | -130 | -2.1% | 117,600 |
| 2013/08/19 | 6,080 | 6,160 | 6,060 | 6,130 | +90 | +1.5% | 65,300 |
| 2013/08/16 | 5,940 | 6,150 | 5,940 | 6,040 | +180 | +3.1% | 179,600 |
| 2013/08/15 | 5,930 | 5,930 | 5,860 | 5,860 | -170 | -2.8% | 53,300 |
| 2013/08/14 | 6,100 | 6,110 | 5,900 | 6,030 | -20 | -0.3% | 82,600 |
| 2013/08/13 | 5,920 | 6,070 | 5,920 | 6,050 | +160 | +2.7% | 76,600 |
| 2013/08/12 | 5,880 | 5,960 | 5,850 | 5,890 | -50 | -0.8% | 71,500 |
| 2013/08/09 | 6,060 | 6,100 | 5,940 | 5,940 | -30 | -0.5% | 111,100 |
| 2013/08/08 | 6,050 | 6,100 | 5,910 | 5,970 | -70 | -1.2% | 93,500 |
| 2013/08/07 | 6,160 | 6,160 | 6,040 | 6,040 | -220 | -3.5% | 56,200 |
| 2013/08/06 | 6,300 | 6,300 | 6,090 | 6,260 | -70 | -1.1% | 101,600 |
| 2013/08/05 | 6,230 | 6,360 | 6,160 | 6,330 | -30 | -0.5% | 191,900 |
| 2013/08/02 | 6,250 | 6,370 | 6,160 | 6,360 | +110 | +1.8% | 134,200 |
| 2013/08/01 | 6,030 | 6,250 | 5,960 | 6,250 | +230 | +3.8% | 99,700 |
| 2013/07/31 | 6,010 | 6,090 | 6,000 | 6,020 | +10 | +0.2% | 79,700 |
| 2013/07/30 | 5,880 | 6,020 | 5,860 | 6,010 | +110 | +1.9% | 74,900 |
| 2013/07/29 | 6,020 | 6,030 | 5,880 | 5,900 | -160 | -2.6% | 119,000 |
| 2013/07/26 | 6,230 | 6,240 | 6,040 | 6,060 | -200 | -3.2% | 122,600 |
| 2013/07/25 | 6,300 | 6,350 | 6,240 | 6,260 | -60 | -0.9% | 116,300 |
| 2013/07/24 | 6,060 | 6,340 | 6,020 | 6,320 | +170 | +2.8% | 210,300 |
| 2013/07/23 | 6,020 | 6,160 | 5,990 | 6,150 | +130 | +2.2% | 112,000 |
| 2013/07/22 | 6,000 | 6,020 | 5,950 | 6,020 | +100 | +1.7% | 68,200 |
| 2013/07/19 | 5,990 | 6,050 | 5,880 | 5,920 | -70 | -1.2% | 155,100 |
| 2013/07/18 | 5,930 | 6,000 | 5,920 | 5,990 | +90 | +1.5% | 130,200 |
| 2013/07/17 | 5,840 | 5,920 | 5,820 | 5,900 | +60 | +1% | 116,500 |
| 2013/07/16 | 5,800 | 5,870 | 5,800 | 5,840 | +50 | +0.9% | 104,200 |
| 2013/07/12 | 5,720 | 5,790 | 5,710 | 5,790 | +80 | +1.4% | 101,200 |
| 2013/07/11 | 5,650 | 5,740 | 5,620 | 5,710 | +60 | +1.1% | 90,600 |
| 2013/07/10 | 5,600 | 5,670 | 5,600 | 5,650 | +60 | +1.1% | 66,900 |
| 2013/07/09 | 5,560 | 5,600 | 5,500 | 5,590 | +40 | +0.7% | 70,300 |
| 2013/07/08 | 5,630 | 5,670 | 5,520 | 5,550 | -70 | -1.2% | 75,200 |
| 2013/07/05 | 5,620 | 5,700 | 5,580 | 5,620 | ±0 | ±0% | 138,800 |
| 2013/07/04 | 5,680 | 5,680 | 5,580 | 5,620 | -80 | -1.4% | 80,300 |
| 2013/07/03 | 5,700 | 5,700 | 5,560 | 5,700 | +50 | +0.9% | 127,700 |
| 2013/07/02 | 5,630 | 5,700 | 5,620 | 5,650 | +150 | +2.7% | 169,800 |
| 2013/07/01 | 5,370 | 5,500 | 5,350 | 5,500 | +130 | +2.4% | 118,200 |
| 2013/06/28 | 5,200 | 5,390 | 5,190 | 5,370 | +250 | +4.9% | 157,000 |
| 2013/06/27 | 4,915 | 5,130 | 4,900 | 5,120 | +215 | +4.4% | 115,200 |
| 2013/06/26 | 5,130 | 5,130 | 4,885 | 4,905 | -225 | -4.4% | 77,900 |
| 2013/06/25 | 5,200 | 5,200 | 4,985 | 5,130 | -110 | -2.1% | 148,700 |
| 2013/06/24 | 5,180 | 5,270 | 5,180 | 5,240 | +110 | +2.1% | 109,900 |
| 2013/06/21 | 5,050 | 5,190 | 4,955 | 5,130 | -20 | -0.4% | 135,800 |
| 2013/06/20 | 5,040 | 5,150 | 5,010 | 5,150 | +60 | +1.2% | 82,100 |
| 2013/06/19 | 5,110 | 5,170 | 5,000 | 5,090 | +40 | +0.8% | 85,800 |
| 2013/06/18 | 4,910 | 5,100 | 4,895 | 5,050 | +125 | +2.5% | 247,400 |
| 2013/06/17 | 4,880 | 4,960 | 4,850 | 4,925 | +5 | +0.1% | 174,100 |
| 2013/06/14 | 5,000 | 5,050 | 4,915 | 4,920 | +20 | +0.4% | 133,600 |
| 2013/06/13 | 5,040 | 5,070 | 4,875 | 4,900 | -310 | -6% | 132,400 |
2751～
2800
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
