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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,519 | 1,522 | 1,492 | 1,503 | -37 | -2.4% | 138,700 |
| 2010/08/03 | 1,558 | 1,558 | 1,527 | 1,540 | +12 | +0.8% | 50,500 |
| 2010/08/02 | 1,555 | 1,567 | 1,522 | 1,528 | -37 | -2.4% | 72,700 |
| 2010/07/30 | 1,585 | 1,585 | 1,547 | 1,565 | -1 | -0.1% | 96,800 |
| 2010/07/29 | 1,563 | 1,576 | 1,558 | 1,566 | -20 | -1.3% | 54,800 |
| 2010/07/28 | 1,599 | 1,605 | 1,578 | 1,586 | -1 | -0.1% | 70,900 |
| 2010/07/27 | 1,537 | 1,591 | 1,537 | 1,587 | +49 | +3.2% | 157,800 |
| 2010/07/26 | 1,517 | 1,546 | 1,514 | 1,538 | +50 | +3.4% | 134,300 |
| 2010/07/23 | 1,486 | 1,507 | 1,470 | 1,488 | +30 | +2.1% | 92,600 |
| 2010/07/22 | 1,481 | 1,489 | 1,458 | 1,458 | -36 | -2.4% | 160,900 |
| 2010/07/21 | 1,526 | 1,526 | 1,494 | 1,494 | -29 | -1.9% | 144,900 |
| 2010/07/20 | 1,530 | 1,560 | 1,515 | 1,523 | -25 | -1.6% | 186,100 |
| 2010/07/16 | 1,598 | 1,606 | 1,544 | 1,548 | -50 | -3.1% | 149,300 |
| 2010/07/15 | 1,610 | 1,610 | 1,584 | 1,598 | -7 | -0.4% | 96,400 |
| 2010/07/14 | 1,586 | 1,609 | 1,572 | 1,605 | +37 | +2.4% | 78,800 |
| 2010/07/13 | 1,592 | 1,597 | 1,560 | 1,568 | -9 | -0.6% | 97,100 |
| 2010/07/12 | 1,579 | 1,605 | 1,572 | 1,577 | -11 | -0.7% | 67,500 |
| 2010/07/09 | 1,584 | 1,602 | 1,574 | 1,588 | +9 | +0.6% | 107,700 |
| 2010/07/08 | 1,586 | 1,609 | 1,577 | 1,579 | +19 | +1.2% | 89,000 |
| 2010/07/07 | 1,568 | 1,569 | 1,544 | 1,560 | -21 | -1.3% | 93,600 |
| 2010/07/06 | 1,566 | 1,587 | 1,553 | 1,581 | +5 | +0.3% | 62,300 |
| 2010/07/05 | 1,551 | 1,584 | 1,531 | 1,576 | +33 | +2.1% | 48,700 |
| 2010/07/02 | 1,547 | 1,565 | 1,527 | 1,543 | +8 | +0.5% | 104,400 |
| 2010/07/01 | 1,577 | 1,582 | 1,527 | 1,535 | -63 | -3.9% | 135,100 |
| 2010/06/30 | 1,595 | 1,602 | 1,573 | 1,598 | -10 | -0.6% | 174,500 |
| 2010/06/29 | 1,623 | 1,634 | 1,593 | 1,608 | -16 | -1% | 60,900 |
| 2010/06/28 | 1,655 | 1,659 | 1,601 | 1,624 | -15 | -0.9% | 97,700 |
| 2010/06/25 | 1,650 | 1,662 | 1,622 | 1,639 | -22 | -1.3% | 106,000 |
| 2010/06/24 | 1,667 | 1,678 | 1,655 | 1,661 | -6 | -0.4% | 57,500 |
| 2010/06/23 | 1,651 | 1,673 | 1,651 | 1,667 | -20 | -1.2% | 90,600 |
| 2010/06/22 | 1,700 | 1,705 | 1,672 | 1,687 | -18 | -1.1% | 83,200 |
| 2010/06/21 | 1,693 | 1,706 | 1,688 | 1,705 | +31 | +1.9% | 104,700 |
| 2010/06/18 | 1,670 | 1,678 | 1,646 | 1,674 | +17 | +1% | 148,000 |
| 2010/06/17 | 1,646 | 1,660 | 1,632 | 1,657 | +12 | +0.7% | 159,900 |
| 2010/06/16 | 1,625 | 1,655 | 1,625 | 1,645 | +71 | +4.5% | 337,100 |
| 2010/06/15 | 1,577 | 1,590 | 1,571 | 1,574 | -26 | -1.6% | 141,100 |
| 2010/06/14 | 1,597 | 1,613 | 1,592 | 1,600 | +29 | +1.8% | 82,700 |
| 2010/06/11 | 1,570 | 1,588 | 1,567 | 1,571 | +5 | +0.3% | 131,700 |
| 2010/06/10 | 1,564 | 1,569 | 1,536 | 1,566 | +21 | +1.4% | 126,000 |
| 2010/06/09 | 1,540 | 1,548 | 1,532 | 1,545 | -10 | -0.6% | 109,900 |
| 2010/06/08 | 1,535 | 1,572 | 1,534 | 1,555 | -23 | -1.5% | 209,100 |
| 2010/06/07 | 1,590 | 1,603 | 1,569 | 1,578 | -68 | -4.1% | 132,600 |
| 2010/06/04 | 1,665 | 1,666 | 1,641 | 1,646 | -9 | -0.5% | 94,600 |
| 2010/06/03 | 1,656 | 1,673 | 1,632 | 1,655 | +3 | +0.2% | 255,100 |
| 2010/06/02 | 1,676 | 1,694 | 1,636 | 1,652 | -58 | -3.4% | 129,100 |
| 2010/06/01 | 1,686 | 1,725 | 1,650 | 1,710 | +64 | +3.9% | 198,600 |
| 2010/05/31 | 1,642 | 1,657 | 1,624 | 1,646 | +6 | +0.4% | 111,000 |
| 2010/05/28 | 1,638 | 1,667 | 1,587 | 1,640 | +34 | +2.1% | 190,400 |
| 2010/05/27 | 1,591 | 1,622 | 1,575 | 1,606 | -2 | -0.1% | 167,500 |
| 2010/05/26 | 1,613 | 1,650 | 1,603 | 1,608 | -21 | -1.3% | 202,900 |
3501～
3550
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
