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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 24,635 | 24,825 | 24,415 | 24,740 | +45 | +0.2% | 49,000 |
| 2024/05/28 | 24,595 | 24,710 | 24,315 | 24,695 | +220 | +0.9% | 92,700 |
| 2024/05/27 | 24,275 | 24,540 | 24,275 | 24,475 | +95 | +0.4% | 63,300 |
| 2024/05/24 | 24,020 | 24,545 | 23,940 | 24,380 | +120 | +0.5% | 98,200 |
| 2024/05/23 | 24,115 | 24,535 | 24,070 | 24,260 | +155 | +0.6% | 57,700 |
| 2024/05/22 | 24,500 | 24,595 | 24,070 | 24,105 | -185 | -0.8% | 81,000 |
| 2024/05/21 | 24,580 | 24,825 | 24,040 | 24,290 | -405 | -1.6% | 101,300 |
| 2024/05/20 | 25,230 | 25,285 | 24,555 | 24,695 | -535 | -2.1% | 79,600 |
| 2024/05/17 | 25,500 | 25,720 | 25,160 | 25,230 | -160 | -0.6% | 113,100 |
| 2024/05/16 | 25,500 | 25,515 | 24,145 | 25,390 | +10 | ±0% | 127,200 |
| 2024/05/15 | 25,190 | 25,635 | 24,890 | 25,380 | ±0 | ±0% | 90,100 |
| 2024/05/14 | 25,425 | 25,720 | 25,110 | 25,380 | -330 | -1.3% | 127,200 |
| 2024/05/13 | 25,640 | 26,000 | 25,405 | 25,710 | +270 | +1.1% | 45,000 |
| 2024/05/10 | 24,930 | 26,000 | 24,930 | 25,440 | +855 | +3.5% | 125,200 |
| 2024/05/09 | 24,895 | 25,150 | 24,570 | 24,585 | -310 | -1.2% | 43,800 |
| 2024/05/08 | 25,490 | 25,500 | 24,770 | 24,895 | -825 | -3.2% | 85,400 |
| 2024/05/07 | 25,695 | 25,775 | 25,450 | 25,720 | +75 | +0.3% | 38,700 |
| 2024/05/02 | 25,350 | 25,650 | 25,350 | 25,645 | +235 | +0.9% | 54,900 |
| 2024/05/01 | 25,670 | 25,670 | 25,250 | 25,410 | -320 | -1.2% | 23,200 |
| 2024/04/30 | 25,415 | 25,730 | 25,045 | 25,730 | +815 | +3.3% | 68,400 |
| 2024/04/26 | 24,685 | 25,070 | 24,425 | 24,915 | +370 | +1.5% | 32,200 |
| 2024/04/25 | 24,780 | 25,095 | 24,410 | 24,545 | -615 | -2.4% | 45,900 |
| 2024/04/24 | 25,020 | 25,480 | 24,975 | 25,160 | +190 | +0.8% | 53,300 |
| 2024/04/23 | 24,830 | 25,080 | 24,605 | 24,970 | +340 | +1.4% | 51,500 |
| 2024/04/22 | 24,770 | 24,780 | 24,335 | 24,630 | +335 | +1.4% | 49,900 |
| 2024/04/19 | 24,290 | 24,430 | 23,980 | 24,295 | -400 | -1.6% | 78,500 |
| 2024/04/18 | 24,980 | 24,995 | 24,515 | 24,695 | -405 | -1.6% | 82,100 |
| 2024/04/17 | 25,655 | 25,670 | 25,075 | 25,100 | -425 | -1.7% | 66,000 |
| 2024/04/16 | 26,315 | 26,320 | 25,415 | 25,525 | -1,290 | -4.8% | 77,200 |
| 2024/04/15 | 27,385 | 27,585 | 26,740 | 26,815 | -1,410 | -5% | 64,500 |
| 2024/04/12 | 28,185 | 28,390 | 27,880 | 28,225 | +225 | +0.8% | 44,800 |
| 2024/04/11 | 27,385 | 28,000 | 27,370 | 28,000 | +560 | +2% | 56,800 |
| 2024/04/10 | 27,260 | 27,635 | 27,235 | 27,440 | +200 | +0.7% | 49,500 |
| 2024/04/09 | 27,470 | 27,470 | 27,045 | 27,240 | +20 | +0.1% | 30,600 |
| 2024/04/08 | 27,000 | 27,340 | 26,900 | 27,220 | +80 | +0.3% | 41,700 |
| 2024/04/05 | 26,955 | 27,435 | 26,815 | 27,140 | -315 | -1.1% | 29,800 |
| 2024/04/04 | 27,380 | 27,750 | 27,280 | 27,455 | +75 | +0.3% | 47,600 |
| 2024/04/03 | 27,350 | 27,585 | 26,810 | 27,380 | +80 | +0.3% | 64,000 |
| 2024/04/02 | 27,755 | 27,755 | 27,090 | 27,300 | -395 | -1.4% | 50,600 |
| 2024/04/01 | 28,195 | 28,650 | 27,535 | 27,695 | -575 | -2% | 46,100 |
| 2024/03/29 | 28,600 | 28,695 | 27,755 | 28,270 | -60 | -0.2% | 42,500 |
| 2024/03/28 | 28,420 | 28,620 | 28,000 | 28,330 | -405 | -1.4% | 68,100 |
| 2024/03/27 | 28,000 | 28,785 | 27,980 | 28,735 | +745 | +2.7% | 83,900 |
| 2024/03/26 | 27,950 | 28,010 | 27,650 | 27,990 | +220 | +0.8% | 42,300 |
| 2024/03/25 | 27,740 | 28,110 | 27,615 | 27,770 | +25 | +0.1% | 57,200 |
| 2024/03/22 | 27,570 | 27,745 | 27,560 | 27,745 | +130 | +0.5% | 41,200 |
| 2024/03/21 | 27,600 | 27,860 | 27,465 | 27,615 | +165 | +0.6% | 50,600 |
| 2024/03/19 | 27,015 | 27,450 | 26,850 | 27,450 | +435 | +1.6% | 47,000 |
| 2024/03/18 | 26,965 | 27,290 | 26,405 | 27,015 | +550 | +2.1% | 60,100 |
| 2024/03/15 | 26,720 | 27,055 | 26,405 | 26,465 | +40 | +0.2% | 187,500 |
251～
300
件表示中 / 3715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 | 4,083,000円 | +10.7% | -0.5% | 1.73% | 17.92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 | 1,705,500円 | +6.3% | +5.9% | 1.08% | 36.39倍 | 16.08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 | 260,200円 | +4.0% | -18.9% | 1.15% | 19.86倍 | 2.05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 | 1,096,500円 | +5.9% | +9.0% | 1.68% | 37.03倍 | 12.32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％ |
| 東 宝 | 768,400円 | -4.2% | -14.7% | 1.11% | 34.74倍 | 2.72倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
市場注目の銘柄
チャート関連のコラム
