大興電子通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,180 | 1,222 | 1,180 | 1,184 | +12 | +1% | 56,000 |
| 2018/03/08 | 1,160 | 1,180 | 1,141 | 1,172 | +32 | +2.8% | 45,000 |
| 2018/03/07 | 1,137 | 1,169 | 1,130 | 1,140 | -15 | -1.3% | 26,000 |
| 2018/03/06 | 1,188 | 1,203 | 1,148 | 1,155 | +11 | +1% | 34,000 |
| 2018/03/05 | 1,221 | 1,250 | 1,127 | 1,144 | -74 | -6.1% | 80,000 |
| 2018/03/02 | 1,151 | 1,246 | 1,130 | 1,218 | +24 | +2% | 125,000 |
| 2018/03/01 | 1,267 | 1,267 | 1,186 | 1,194 | -28 | -2.3% | 59,000 |
| 2018/02/28 | 1,174 | 1,266 | 1,161 | 1,222 | +74 | +6.4% | 211,000 |
| 2018/02/27 | 1,125 | 1,151 | 1,125 | 1,148 | +22 | +2% | 46,000 |
| 2018/02/26 | 1,179 | 1,179 | 1,126 | 1,126 | -26 | -2.3% | 21,000 |
| 2018/02/23 | 1,138 | 1,160 | 1,126 | 1,152 | +4 | +0.3% | 96,000 |
| 2018/02/22 | 1,176 | 1,199 | 1,130 | 1,148 | -58 | -4.8% | 72,000 |
| 2018/02/21 | 1,170 | 1,229 | 1,141 | 1,206 | +29 | +2.5% | 178,000 |
| 2018/02/20 | 1,129 | 1,178 | 1,111 | 1,177 | +44 | +3.9% | 111,000 |
| 2018/02/19 | 1,107 | 1,152 | 1,092 | 1,133 | +33 | +3% | 71,000 |
| 2018/02/16 | 1,170 | 1,222 | 1,090 | 1,100 | -70 | -6% | 100,000 |
| 2018/02/15 | 1,031 | 1,185 | 1,031 | 1,170 | +129 | +12.4% | 81,000 |
| 2018/02/14 | 1,095 | 1,095 | 999 | 1,041 | -58 | -5.3% | 113,000 |
| 2018/02/13 | 1,222 | 1,245 | 1,099 | 1,099 | -33 | -2.9% | 190,000 |
| 2018/02/09 | 976 | 1,195 | 976 | 1,132 | +81 | +7.7% | 240,000 |
| 2018/02/08 | 1,072 | 1,079 | 1,023 | 1,051 | -36 | -3.3% | 102,000 |
| 2018/02/07 | 1,150 | 1,178 | 1,030 | 1,087 | +27 | +2.5% | 204,000 |
| 2018/02/06 | 1,068 | 1,146 | 950 | 1,060 | -188 | -15.1% | 308,000 |
| 2018/02/05 | 1,257 | 1,260 | 1,222 | 1,248 | -39 | -3% | 107,000 |
| 2018/02/02 | 1,327 | 1,341 | 1,261 | 1,287 | -40 | -3% | 97,000 |
| 2018/02/01 | 1,308 | 1,340 | 1,298 | 1,327 | +30 | +2.3% | 46,000 |
| 2018/01/31 | 1,375 | 1,375 | 1,284 | 1,297 | -48 | -3.6% | 159,000 |
| 2018/01/30 | 1,392 | 1,408 | 1,335 | 1,345 | -51 | -3.7% | 126,000 |
| 2018/01/29 | 1,449 | 1,449 | 1,396 | 1,396 | +3 | +0.2% | 128,000 |
| 2018/01/26 | 1,409 | 1,450 | 1,391 | 1,393 | -32 | -2.2% | 70,000 |
| 2018/01/25 | 1,444 | 1,449 | 1,382 | 1,425 | -8 | -0.6% | 129,000 |
| 2018/01/24 | 1,527 | 1,549 | 1,401 | 1,433 | -94 | -6.2% | 306,000 |
| 2018/01/23 | 1,503 | 1,584 | 1,461 | 1,527 | -33 | -2.1% | 593,000 |
| 2018/01/22 | 1,455 | 1,597 | 1,375 | 1,560 | +145 | +10.2% | 440,000 |
| 2018/01/19 | 1,325 | 1,445 | 1,325 | 1,415 | +90 | +6.8% | 260,000 |
| 2018/01/18 | 1,383 | 1,385 | 1,320 | 1,325 | -21 | -1.6% | 53,000 |
| 2018/01/17 | 1,316 | 1,346 | 1,315 | 1,346 | +18 | +1.4% | 27,000 |
| 2018/01/16 | 1,333 | 1,356 | 1,306 | 1,328 | -5 | -0.4% | 39,000 |
| 2018/01/15 | 1,362 | 1,369 | 1,333 | 1,333 | -24 | -1.8% | 45,000 |
| 2018/01/12 | 1,359 | 1,375 | 1,340 | 1,357 | -2 | -0.1% | 29,000 |
| 2018/01/11 | 1,384 | 1,384 | 1,347 | 1,359 | -26 | -1.9% | 36,000 |
| 2018/01/10 | 1,393 | 1,400 | 1,341 | 1,385 | -8 | -0.6% | 82,000 |
| 2018/01/09 | 1,421 | 1,447 | 1,375 | 1,393 | +28 | +2.1% | 119,000 |
| 2018/01/05 | 1,333 | 1,385 | 1,333 | 1,365 | +33 | +2.5% | 69,000 |
| 2018/01/04 | 1,315 | 1,345 | 1,301 | 1,332 | +17 | +1.3% | 74,000 |
| 2017/12/29 | 1,307 | 1,333 | 1,290 | 1,315 | -11 | -0.8% | 54,000 |
| 2017/12/28 | 1,349 | 1,372 | 1,308 | 1,326 | -10 | -0.7% | 60,000 |
| 2017/12/27 | 1,313 | 1,360 | 1,310 | 1,336 | +37 | +2.8% | 71,000 |
| 2017/12/26 | 1,300 | 1,311 | 1,280 | 1,299 | -12 | -0.9% | 82,000 |
| 2017/12/25 | 1,385 | 1,398 | 1,261 | 1,311 | -104 | -7.3% | 153,000 |
1601～
1650
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「大興通」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 |
|---|---|---|---|---|---|---|---|---|
| 大興通 | 77,700円 | -5.5% | -24.3% | 3.86% | 7.01倍 | 0.87倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ファルコム | 112,500円 | +1.1% | -10.7% | 1.78% | 14.46倍 | 1.19倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＩＸナレッジ | 101,500円 | +2.2% | +4.5% | 3.94% | 7.98倍 | 1.10倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＲＫＢ毎日Ｈ | - | -1.5% | -33.7% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| イマジニア | 100,200円 | +4.0% | +2.1% | 4.49% | 20.98倍 | 0.81倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
市場注目の銘柄
チャート関連のコラム
