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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,470 | 1,574 | 1,468 | 1,532 | +58 | +3.9% | 209,300 |
| 2010/10/15 | 1,490 | 1,490 | 1,466 | 1,474 | -9 | -0.6% | 100,600 |
| 2010/10/14 | 1,469 | 1,495 | 1,463 | 1,483 | +20 | +1.4% | 59,500 |
| 2010/10/13 | 1,470 | 1,486 | 1,459 | 1,463 | -10 | -0.7% | 127,600 |
| 2010/10/12 | 1,524 | 1,527 | 1,473 | 1,473 | -53 | -3.5% | 182,900 |
| 2010/10/08 | 1,558 | 1,576 | 1,526 | 1,526 | -40 | -2.6% | 100,900 |
| 2010/10/07 | 1,551 | 1,578 | 1,548 | 1,566 | +2 | +0.1% | 124,000 |
| 2010/10/06 | 1,580 | 1,580 | 1,550 | 1,564 | +5 | +0.3% | 129,000 |
| 2010/10/05 | 1,550 | 1,569 | 1,523 | 1,559 | +1 | +0.1% | 128,900 |
| 2010/10/04 | 1,603 | 1,615 | 1,553 | 1,558 | -23 | -1.5% | 117,900 |
| 2010/10/01 | 1,573 | 1,595 | 1,560 | 1,581 | +12 | +0.8% | 120,600 |
| 2010/09/30 | 1,614 | 1,617 | 1,567 | 1,569 | -56 | -3.4% | 89,000 |
| 2010/09/29 | 1,615 | 1,635 | 1,610 | 1,625 | +3 | +0.2% | 58,100 |
| 2010/09/28 | 1,613 | 1,624 | 1,605 | 1,622 | -11 | -0.7% | 51,800 |
| 2010/09/27 | 1,624 | 1,634 | 1,609 | 1,633 | +39 | +2.4% | 65,000 |
| 2010/09/24 | 1,617 | 1,633 | 1,578 | 1,594 | -33 | -2% | 173,800 |
| 2010/09/22 | 1,652 | 1,657 | 1,627 | 1,627 | -32 | -1.9% | 128,800 |
| 2010/09/21 | 1,683 | 1,690 | 1,653 | 1,659 | -24 | -1.4% | 207,800 |
| 2010/09/17 | 1,669 | 1,705 | 1,661 | 1,683 | +15 | +0.9% | 131,700 |
| 2010/09/16 | 1,677 | 1,683 | 1,657 | 1,668 | -5 | -0.3% | 136,500 |
| 2010/09/15 | 1,629 | 1,683 | 1,616 | 1,673 | +31 | +1.9% | 153,700 |
| 2010/09/14 | 1,650 | 1,657 | 1,631 | 1,642 | ±0 | ±0% | 113,300 |
| 2010/09/13 | 1,641 | 1,659 | 1,616 | 1,642 | +7 | +0.4% | 180,400 |
| 2010/09/10 | 1,648 | 1,648 | 1,593 | 1,635 | +15 | +0.9% | 162,300 |
| 2010/09/09 | 1,609 | 1,629 | 1,593 | 1,620 | +15 | +0.9% | 142,800 |
| 2010/09/08 | 1,618 | 1,622 | 1,590 | 1,605 | -13 | -0.8% | 137,900 |
| 2010/09/07 | 1,612 | 1,649 | 1,605 | 1,618 | +6 | +0.4% | 187,500 |
| 2010/09/06 | 1,571 | 1,618 | 1,561 | 1,612 | +69 | +4.5% | 187,200 |
| 2010/09/03 | 1,526 | 1,548 | 1,513 | 1,543 | +29 | +1.9% | 128,500 |
| 2010/09/02 | 1,527 | 1,544 | 1,500 | 1,514 | +17 | +1.1% | 138,500 |
| 2010/09/01 | 1,485 | 1,497 | 1,471 | 1,497 | +13 | +0.9% | 107,800 |
| 2010/08/31 | 1,502 | 1,525 | 1,481 | 1,484 | -19 | -1.3% | 154,100 |
| 2010/08/30 | 1,481 | 1,512 | 1,479 | 1,503 | +35 | +2.4% | 116,400 |
| 2010/08/27 | 1,469 | 1,486 | 1,452 | 1,468 | -1 | -0.1% | 151,300 |
| 2010/08/26 | 1,478 | 1,484 | 1,456 | 1,469 | -8 | -0.5% | 100,600 |
| 2010/08/25 | 1,480 | 1,488 | 1,465 | 1,477 | -6 | -0.4% | 113,000 |
| 2010/08/24 | 1,485 | 1,494 | 1,475 | 1,483 | -4 | -0.3% | 101,000 |
| 2010/08/23 | 1,479 | 1,507 | 1,479 | 1,487 | +8 | +0.5% | 79,100 |
| 2010/08/20 | 1,509 | 1,510 | 1,479 | 1,479 | -30 | -2% | 92,400 |
| 2010/08/19 | 1,473 | 1,515 | 1,473 | 1,509 | +36 | +2.4% | 129,200 |
| 2010/08/18 | 1,479 | 1,480 | 1,453 | 1,473 | +20 | +1.4% | 111,600 |
| 2010/08/17 | 1,423 | 1,457 | 1,423 | 1,453 | +30 | +2.1% | 76,700 |
| 2010/08/16 | 1,447 | 1,447 | 1,410 | 1,423 | -28 | -1.9% | 101,600 |
| 2010/08/13 | 1,401 | 1,456 | 1,396 | 1,451 | +44 | +3.1% | 100,000 |
| 2010/08/12 | 1,399 | 1,413 | 1,370 | 1,407 | -22 | -1.5% | 130,500 |
| 2010/08/11 | 1,455 | 1,455 | 1,427 | 1,429 | -35 | -2.4% | 104,000 |
| 2010/08/10 | 1,484 | 1,489 | 1,462 | 1,464 | -29 | -1.9% | 109,600 |
| 2010/08/09 | 1,483 | 1,500 | 1,481 | 1,493 | -14 | -0.9% | 40,600 |
| 2010/08/06 | 1,501 | 1,514 | 1,485 | 1,507 | +3 | +0.2% | 111,000 |
| 2010/08/05 | 1,511 | 1,514 | 1,494 | 1,504 | +1 | +0.1% | 65,000 |
3451～
3500
件表示中 / 3585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 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73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 |
| カプコン | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 |
| ネクソン | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 |
| 大塚商 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99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 | 795,400円 | +9.0% | +38.5% | 2.24% | 30.16倍 | 10.63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
