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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 28,300 | 28,990 | 28,250 | 28,700 | -65 | -0.2% | 53,700 |
| 2024/08/20 | 28,915 | 29,020 | 28,600 | 28,765 | +245 | +0.9% | 45,000 |
| 2024/08/19 | 29,200 | 29,200 | 28,520 | 28,520 | -930 | -3.2% | 55,300 |
| 2024/08/16 | 28,635 | 29,450 | 28,635 | 29,450 | +1,315 | +4.7% | 58,600 |
| 2024/08/15 | 28,230 | 28,635 | 27,850 | 28,135 | -65 | -0.2% | 75,300 |
| 2024/08/14 | 28,295 | 28,635 | 27,125 | 28,200 | +1,615 | +6.1% | 161,400 |
| 2024/08/13 | 26,020 | 26,940 | 25,900 | 26,585 | +1,535 | +6.1% | 109,400 |
| 2024/08/09 | 25,740 | 25,990 | 24,600 | 25,050 | -30 | -0.1% | 78,700 |
| 2024/08/08 | 25,215 | 25,360 | 24,810 | 25,080 | -135 | -0.5% | 45,400 |
| 2024/08/07 | 24,240 | 26,090 | 24,170 | 25,215 | +695 | +2.8% | 61,900 |
| 2024/08/06 | 23,965 | 25,020 | 23,740 | 24,520 | +2,285 | +10.3% | 84,300 |
| 2024/08/05 | 24,425 | 24,535 | 21,960 | 22,235 | -3,190 | -12.5% | 55,300 |
| 2024/08/02 | 26,250 | 26,430 | 25,425 | 25,425 | -1,985 | -7.2% | 73,100 |
| 2024/08/01 | 27,955 | 27,985 | 26,950 | 27,410 | -800 | -2.8% | 50,100 |
| 2024/07/31 | 27,900 | 28,250 | 27,750 | 28,210 | +105 | +0.4% | 43,200 |
| 2024/07/30 | 27,900 | 28,210 | 27,620 | 28,105 | +315 | +1.1% | 41,300 |
| 2024/07/29 | 27,690 | 27,950 | 27,505 | 27,790 | +530 | +1.9% | 34,200 |
| 2024/07/26 | 27,270 | 27,755 | 27,115 | 27,260 | -195 | -0.7% | 32,600 |
| 2024/07/25 | 27,830 | 27,865 | 27,320 | 27,455 | -850 | -3% | 61,300 |
| 2024/07/24 | 28,475 | 28,620 | 28,155 | 28,305 | -325 | -1.1% | 42,300 |
| 2024/07/23 | 28,880 | 29,280 | 28,630 | 28,630 | -370 | -1.3% | 28,300 |
| 2024/07/22 | 29,275 | 29,275 | 28,855 | 29,000 | -275 | -0.9% | 34,900 |
| 2024/07/19 | 29,250 | 29,520 | 28,825 | 29,275 | +45 | +0.2% | 41,200 |
| 2024/07/18 | 29,115 | 29,530 | 29,110 | 29,230 | -310 | -1% | 51,500 |
| 2024/07/17 | 30,180 | 30,200 | 29,315 | 29,540 | -350 | -1.2% | 32,400 |
| 2024/07/16 | 29,600 | 30,020 | 29,600 | 29,890 | +5 | ±0% | 30,500 |
| 2024/07/12 | 29,800 | 30,360 | 29,800 | 29,885 | -185 | -0.6% | 45,200 |
| 2024/07/11 | 30,370 | 30,370 | 29,930 | 30,070 | +175 | +0.6% | 43,900 |
| 2024/07/10 | 30,010 | 30,100 | 29,500 | 29,895 | -205 | -0.7% | 67,500 |
| 2024/07/09 | 29,960 | 30,500 | 29,960 | 30,100 | -190 | -0.6% | 62,400 |
| 2024/07/08 | 29,400 | 30,520 | 29,330 | 30,290 | +825 | +2.8% | 83,100 |
| 2024/07/05 | 29,765 | 29,765 | 29,370 | 29,465 | -300 | -1% | 41,900 |
| 2024/07/04 | 29,945 | 29,995 | 29,600 | 29,765 | -75 | -0.3% | 49,800 |
| 2024/07/03 | 29,460 | 29,920 | 29,270 | 29,840 | +380 | +1.3% | 88,100 |
| 2024/07/02 | 29,995 | 29,995 | 29,405 | 29,460 | -535 | -1.8% | 101,700 |
| 2024/07/01 | 30,300 | 30,670 | 29,695 | 29,995 | +30 | +0.1% | 63,300 |
| 2024/06/28 | 30,640 | 30,780 | 29,890 | 29,965 | -475 | -1.6% | 103,500 |
| 2024/06/27 | 29,435 | 30,500 | 29,435 | 30,440 | +505 | +1.7% | 120,600 |
| 2024/06/26 | 29,375 | 29,980 | 29,375 | 29,935 | +255 | +0.9% | 89,500 |
| 2024/06/25 | 29,660 | 30,080 | 29,555 | 29,680 | +280 | +1% | 89,900 |
| 2024/06/24 | 28,720 | 29,565 | 28,450 | 29,400 | +960 | +3.4% | 97,600 |
| 2024/06/21 | 28,850 | 29,010 | 28,435 | 28,440 | -465 | -1.6% | 107,800 |
| 2024/06/20 | 28,400 | 28,985 | 28,025 | 28,905 | +845 | +3% | 85,500 |
| 2024/06/19 | 28,260 | 28,470 | 27,970 | 28,060 | -200 | -0.7% | 50,900 |
| 2024/06/18 | 27,970 | 28,330 | 27,870 | 28,260 | +410 | +1.5% | 65,600 |
| 2024/06/17 | 27,835 | 27,980 | 27,725 | 27,850 | -255 | -0.9% | 42,400 |
| 2024/06/14 | 27,470 | 28,400 | 27,470 | 28,105 | +505 | +1.8% | 71,100 |
| 2024/06/13 | 27,460 | 27,670 | 27,000 | 27,600 | +190 | +0.7% | 56,700 |
| 2024/06/12 | 27,470 | 27,635 | 27,230 | 27,410 | +200 | +0.7% | 45,700 |
| 2024/06/11 | 27,930 | 27,930 | 27,170 | 27,210 | -555 | -2% | 76,700 |
301～
350
件表示中 / 3823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 | 4,395,000円 | +10.7% | -0.5% | 1.67% | 16.82倍 | 1.83倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| オービック | 500,800円 | +10.0% | +8.4% | 1.48% | 31.44倍 | 4.52倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| カプコン | 384,800円 | +12.0% | +6.7% | 1.04% | 31.56倍 | 6.57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 |
| 日本オラクル | 1,397,500円 | +6.3% | +6.3% | 1.43% | 27.52倍 | 10.93倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| ＳＣＳＫ | 567,500円 | +32.5% | +34.7% | 0.83% | 27.95倍 | 5.62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
