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 |
---|---|---|---|---|---|---|---|
2010/11/29 | 1,801 | 1,844 | 1,773 | 1,780 | -20 | -1.1% | 174,600 |
2010/11/26 | 1,771 | 1,815 | 1,771 | 1,800 | +29 | +1.6% | 183,700 |
2010/11/25 | 1,748 | 1,795 | 1,747 | 1,771 | +17 | +1% | 112,000 |
2010/11/24 | 1,716 | 1,769 | 1,716 | 1,754 | +3 | +0.2% | 171,900 |
2010/11/22 | 1,753 | 1,756 | 1,732 | 1,751 | +24 | +1.4% | 83,200 |
2010/11/19 | 1,750 | 1,760 | 1,724 | 1,727 | -10 | -0.6% | 112,200 |
2010/11/18 | 1,703 | 1,737 | 1,688 | 1,737 | +34 | +2% | 133,300 |
2010/11/17 | 1,660 | 1,707 | 1,659 | 1,703 | +28 | +1.7% | 116,200 |
2010/11/16 | 1,701 | 1,704 | 1,670 | 1,675 | -19 | -1.1% | 166,400 |
2010/11/15 | 1,679 | 1,708 | 1,679 | 1,694 | +14 | +0.8% | 87,400 |
2010/11/12 | 1,699 | 1,719 | 1,679 | 1,680 | -9 | -0.5% | 210,500 |
2010/11/11 | 1,585 | 1,690 | 1,582 | 1,689 | +104 | +6.6% | 212,800 |
2010/11/10 | 1,600 | 1,622 | 1,579 | 1,585 | -12 | -0.8% | 103,200 |
2010/11/09 | 1,577 | 1,615 | 1,573 | 1,597 | +21 | +1.3% | 130,300 |
2010/11/08 | 1,574 | 1,595 | 1,570 | 1,576 | -1 | -0.1% | 56,700 |
2010/11/05 | 1,570 | 1,598 | 1,568 | 1,577 | +24 | +1.5% | 78,200 |
2010/11/04 | 1,529 | 1,560 | 1,520 | 1,553 | +33 | +2.2% | 126,100 |
2010/11/02 | 1,494 | 1,520 | 1,491 | 1,520 | +29 | +1.9% | 74,800 |
2010/11/01 | 1,521 | 1,526 | 1,491 | 1,491 | -29 | -1.9% | 137,800 |
2010/10/29 | 1,492 | 1,521 | 1,476 | 1,520 | +37 | +2.5% | 173,100 |
2010/10/28 | 1,497 | 1,500 | 1,475 | 1,483 | -9 | -0.6% | 126,300 |
2010/10/27 | 1,472 | 1,499 | 1,456 | 1,492 | +32 | +2.2% | 108,500 |
2010/10/26 | 1,452 | 1,485 | 1,438 | 1,460 | +4 | +0.3% | 73,100 |
2010/10/25 | 1,469 | 1,485 | 1,456 | 1,456 | -20 | -1.4% | 60,500 |
2010/10/22 | 1,454 | 1,485 | 1,450 | 1,476 | +23 | +1.6% | 90,700 |
2010/10/21 | 1,460 | 1,461 | 1,440 | 1,453 | -10 | -0.7% | 73,500 |
2010/10/20 | 1,479 | 1,481 | 1,460 | 1,463 | -41 | -2.7% | 151,600 |
2010/10/19 | 1,518 | 1,532 | 1,494 | 1,504 | -28 | -1.8% | 105,200 |
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 |
3551~
3600
件表示中 / 3713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 | 4,089,000円 | +10.7% | -0.5% | 1.73% | 17.94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 | 1,700,000円 | +6.3% | +5.9% | 1.09% | 36.27倍 | 16.03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 | 258,300円 | +4.0% | -18.9% | 1.16% | 19.71倍 | 2.04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 | 1,104,500円 | +5.9% | +9.0% | 1.67% | 37.30倍 | 12.40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% |
SCSK | 434,700円 | +32.5% | +24.3% | 2.16% | 23.58倍 | 4.66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