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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 3,810 | 3,885 | 3,810 | 3,855 | +45 | +1.2% | 201,500 |
| 2013/01/15 | 3,880 | 3,970 | 3,800 | 3,810 | -30 | -0.8% | 328,900 |
| 2013/01/11 | 3,790 | 3,860 | 3,770 | 3,840 | +170 | +4.6% | 355,700 |
| 2013/01/10 | 3,595 | 3,690 | 3,560 | 3,670 | +130 | +3.7% | 263,700 |
| 2013/01/09 | 3,515 | 3,560 | 3,450 | 3,540 | ±0 | ±0% | 131,000 |
| 2013/01/08 | 3,580 | 3,585 | 3,525 | 3,540 | -10 | -0.3% | 178,300 |
| 2013/01/07 | 3,450 | 3,565 | 3,445 | 3,550 | +125 | +3.6% | 280,700 |
| 2013/01/04 | 3,365 | 3,430 | 3,335 | 3,425 | +95 | +2.9% | 191,500 |
| 2012/12/28 | 3,315 | 3,350 | 3,280 | 3,330 | -10 | -0.3% | 288,200 |
| 2012/12/27 | 3,400 | 3,400 | 3,330 | 3,340 | -40 | -1.2% | 251,400 |
| 2012/12/26 | 3,350 | 3,410 | 3,330 | 3,380 | -20 | -0.6% | 265,600 |
| 2012/12/25 | 3,445 | 3,485 | 3,355 | 3,400 | -115 | -3.3% | 356,200 |
| 2012/12/21 | 3,580 | 3,585 | 3,500 | 3,515 | -65 | -1.8% | 192,600 |
| 2012/12/20 | 3,575 | 3,615 | 3,570 | 3,580 | -25 | -0.7% | 130,700 |
| 2012/12/19 | 3,640 | 3,655 | 3,575 | 3,605 | -35 | -1% | 190,300 |
| 2012/12/18 | 3,605 | 3,660 | 3,550 | 3,640 | +15 | +0.4% | 267,100 |
| 2012/12/17 | 3,620 | 3,660 | 3,615 | 3,625 | +5 | +0.1% | 125,900 |
| 2012/12/14 | 3,660 | 3,680 | 3,610 | 3,620 | -25 | -0.7% | 140,700 |
| 2012/12/13 | 3,650 | 3,660 | 3,615 | 3,645 | -5 | -0.1% | 191,700 |
| 2012/12/12 | 3,715 | 3,730 | 3,630 | 3,650 | -60 | -1.6% | 183,500 |
| 2012/12/11 | 3,740 | 3,765 | 3,695 | 3,710 | -30 | -0.8% | 105,700 |
| 2012/12/10 | 3,780 | 3,780 | 3,730 | 3,740 | -40 | -1.1% | 90,300 |
| 2012/12/07 | 3,825 | 3,835 | 3,760 | 3,780 | -25 | -0.7% | 85,400 |
| 2012/12/06 | 3,860 | 3,890 | 3,790 | 3,805 | -5 | -0.1% | 161,300 |
| 2012/12/05 | 3,765 | 3,825 | 3,765 | 3,810 | +10 | +0.3% | 96,400 |
| 2012/12/04 | 3,785 | 3,830 | 3,775 | 3,800 | -35 | -0.9% | 197,500 |
| 2012/12/03 | 3,775 | 3,985 | 3,680 | 3,835 | +85 | +2.3% | 379,300 |
| 2012/11/30 | 3,800 | 3,855 | 3,740 | 3,750 | -90 | -2.3% | 639,000 |
| 2012/11/29 | 3,820 | 3,845 | 3,760 | 3,840 | -5 | -0.1% | 225,100 |
| 2012/11/28 | 3,880 | 3,885 | 3,825 | 3,845 | -15 | -0.4% | 161,700 |
| 2012/11/27 | 3,745 | 3,870 | 3,735 | 3,860 | +150 | +4% | 262,300 |
| 2012/11/26 | 3,720 | 3,740 | 3,665 | 3,710 | -45 | -1.2% | 247,300 |
| 2012/11/22 | 3,820 | 3,825 | 3,730 | 3,755 | -60 | -1.6% | 276,600 |
| 2012/11/21 | 3,895 | 3,895 | 3,805 | 3,815 | -70 | -1.8% | 187,900 |
| 2012/11/20 | 3,935 | 3,950 | 3,865 | 3,885 | +5 | +0.1% | 187,700 |
| 2012/11/19 | 3,850 | 3,915 | 3,835 | 3,880 | +95 | +2.5% | 221,500 |
| 2012/11/16 | 3,950 | 3,975 | 3,750 | 3,785 | -95 | -2.4% | 641,500 |
| 2012/11/15 | 4,050 | 4,060 | 3,845 | 3,880 | -335 | -7.9% | 798,900 |
| 2012/11/14 | 4,100 | 4,275 | 4,080 | 4,215 | +90 | +2.2% | 351,500 |
| 2012/11/13 | 4,390 | 4,395 | 4,090 | 4,125 | -155 | -3.6% | 576,100 |
| 2012/11/12 | 4,305 | 4,330 | 4,220 | 4,280 | -70 | -1.6% | 186,100 |
| 2012/11/09 | 4,310 | 4,365 | 4,240 | 4,350 | +10 | +0.2% | 227,500 |
| 2012/11/08 | 4,335 | 4,380 | 4,305 | 4,340 | -55 | -1.3% | 151,900 |
| 2012/11/07 | 4,390 | 4,435 | 4,330 | 4,395 | +15 | +0.3% | 163,300 |
| 2012/11/06 | 4,330 | 4,390 | 4,295 | 4,380 | +30 | +0.7% | 132,200 |
| 2012/11/05 | 4,360 | 4,375 | 4,320 | 4,350 | -30 | -0.7% | 128,500 |
| 2012/11/02 | 4,420 | 4,490 | 4,365 | 4,380 | -35 | -0.8% | 168,600 |
| 2012/11/01 | 4,425 | 4,440 | 4,380 | 4,415 | +5 | +0.1% | 142,900 |
| 2012/10/31 | 4,390 | 4,420 | 4,370 | 4,410 | +50 | +1.1% | 132,200 |
| 2012/10/30 | 4,405 | 4,460 | 4,345 | 4,360 | -60 | -1.4% | 280,500 |
2901～
2950
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
