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 |
|---|---|---|---|---|---|---|---|
| 2013/12/16 | 7,860 | 7,950 | 7,810 | 7,820 | +10 | +0.1% | 117,600 |
| 2013/12/13 | 7,920 | 7,960 | 7,810 | 7,810 | -100 | -1.3% | 172,700 |
| 2013/12/12 | 7,980 | 7,980 | 7,850 | 7,910 | -90 | -1.1% | 107,300 |
| 2013/12/11 | 7,970 | 8,010 | 7,850 | 8,000 | -20 | -0.2% | 192,200 |
| 2013/12/10 | 8,070 | 8,090 | 8,010 | 8,020 | -80 | -1% | 119,800 |
| 2013/12/09 | 8,050 | 8,120 | 7,990 | 8,100 | +170 | +2.1% | 162,700 |
| 2013/12/06 | 8,030 | 8,070 | 7,850 | 7,930 | -60 | -0.8% | 205,300 |
| 2013/12/05 | 7,920 | 8,200 | 7,920 | 7,990 | +180 | +2.3% | 398,900 |
| 2013/12/04 | 7,890 | 7,940 | 7,800 | 7,810 | -220 | -2.7% | 166,000 |
| 2013/12/03 | 7,960 | 8,040 | 7,870 | 8,030 | +130 | +1.6% | 239,900 |
| 2013/12/02 | 7,850 | 7,930 | 7,820 | 7,900 | +60 | +0.8% | 116,900 |
| 2013/11/29 | 7,740 | 7,850 | 7,740 | 7,840 | +20 | +0.3% | 87,600 |
| 2013/11/28 | 7,820 | 7,900 | 7,630 | 7,820 | +10 | +0.1% | 173,800 |
| 2013/11/27 | 7,880 | 7,880 | 7,770 | 7,810 | -100 | -1.3% | 118,000 |
| 2013/11/26 | 7,950 | 7,980 | 7,870 | 7,910 | -90 | -1.1% | 101,000 |
| 2013/11/25 | 7,870 | 8,000 | 7,860 | 8,000 | +180 | +2.3% | 215,100 |
| 2013/11/22 | 7,870 | 7,970 | 7,750 | 7,820 | +10 | +0.1% | 341,400 |
| 2013/11/21 | 7,540 | 7,820 | 7,530 | 7,810 | +330 | +4.4% | 350,500 |
| 2013/11/20 | 7,440 | 7,510 | 7,410 | 7,480 | +10 | +0.1% | 112,800 |
| 2013/11/19 | 7,360 | 7,500 | 7,360 | 7,470 | +80 | +1.1% | 118,300 |
| 2013/11/18 | 7,370 | 7,470 | 7,310 | 7,390 | +10 | +0.1% | 347,800 |
| 2013/11/15 | 7,470 | 7,480 | 7,380 | 7,380 | -70 | -0.9% | 128,300 |
| 2013/11/14 | 7,430 | 7,480 | 7,400 | 7,450 | -10 | -0.1% | 123,000 |
| 2013/11/13 | 7,410 | 7,480 | 7,400 | 7,460 | -20 | -0.3% | 74,400 |
| 2013/11/12 | 7,300 | 7,480 | 7,160 | 7,480 | +190 | +2.6% | 201,900 |
| 2013/11/11 | 7,350 | 7,440 | 7,200 | 7,290 | ±0 | ±0% | 170,900 |
| 2013/11/08 | 7,300 | 7,300 | 7,050 | 7,290 | -120 | -1.6% | 184,600 |
| 2013/11/07 | 7,440 | 7,440 | 7,330 | 7,410 | -40 | -0.5% | 66,100 |
| 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 |
2801～
2850
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
