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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,401 | 1,457 | 1,359 | 1,415 | -16 | -1.1% | 217,000 |
| 2017/12/21 | 1,270 | 1,435 | 1,270 | 1,431 | +171 | +13.6% | 352,000 |
| 2017/12/20 | 1,219 | 1,270 | 1,210 | 1,260 | +35 | +2.9% | 74,000 |
| 2017/12/19 | 1,232 | 1,270 | 1,207 | 1,225 | -16 | -1.3% | 96,000 |
| 2017/12/18 | 1,231 | 1,252 | 1,200 | 1,241 | +33 | +2.7% | 65,000 |
| 2017/12/15 | 1,253 | 1,253 | 1,190 | 1,208 | -35 | -2.8% | 139,000 |
| 2017/12/14 | 1,300 | 1,300 | 1,209 | 1,243 | -65 | -5% | 239,000 |
| 2017/12/13 | 1,364 | 1,387 | 1,300 | 1,308 | -54 | -4% | 176,000 |
| 2017/12/12 | 1,381 | 1,406 | 1,362 | 1,362 | -10 | -0.7% | 91,000 |
| 2017/12/11 | 1,359 | 1,400 | 1,340 | 1,372 | +5 | +0.4% | 91,000 |
| 2017/12/08 | 1,420 | 1,425 | 1,340 | 1,367 | -40 | -2.8% | 186,000 |
| 2017/12/07 | 1,408 | 1,438 | 1,401 | 1,407 | +14 | +1% | 80,000 |
| 2017/12/06 | 1,425 | 1,488 | 1,370 | 1,393 | -29 | -2% | 173,000 |
| 2017/12/05 | 1,500 | 1,500 | 1,398 | 1,422 | -87 | -5.8% | 330,000 |
| 2017/12/04 | 1,610 | 1,650 | 1,501 | 1,509 | -96 | -6% | 347,000 |
| 2017/12/01 | 1,676 | 1,688 | 1,560 | 1,605 | -58 | -3.5% | 417,000 |
| 2017/11/30 | 1,470 | 1,680 | 1,456 | 1,663 | +201 | +13.7% | 681,000 |
| 2017/11/29 | 1,457 | 1,526 | 1,425 | 1,462 | +37 | +2.6% | 218,000 |
| 2017/11/28 | 1,435 | 1,448 | 1,400 | 1,425 | -23 | -1.6% | 115,000 |
| 2017/11/27 | 1,399 | 1,450 | 1,388 | 1,448 | +62 | +4.5% | 140,000 |
| 2017/11/24 | 1,416 | 1,418 | 1,368 | 1,386 | -60 | -4.1% | 169,000 |
| 2017/11/22 | 1,457 | 1,457 | 1,360 | 1,446 | -11 | -0.8% | 168,000 |
| 2017/11/21 | 1,438 | 1,471 | 1,400 | 1,457 | +42 | +3% | 101,000 |
| 2017/11/20 | 1,420 | 1,470 | 1,370 | 1,415 | -35 | -2.4% | 75,000 |
| 2017/11/17 | 1,461 | 1,508 | 1,406 | 1,450 | +19 | +1.3% | 111,000 |
| 2017/11/16 | 1,300 | 1,451 | 1,293 | 1,431 | +112 | +8.5% | 146,000 |
| 2017/11/15 | 1,372 | 1,408 | 1,300 | 1,319 | -41 | -3% | 103,000 |
| 2017/11/14 | 1,283 | 1,369 | 1,258 | 1,360 | +57 | +4.4% | 115,000 |
| 2017/11/13 | 1,396 | 1,400 | 1,300 | 1,303 | -117 | -8.2% | 235,000 |
| 2017/11/10 | 1,398 | 1,460 | 1,388 | 1,420 | -50 | -3.4% | 163,000 |
| 2017/11/09 | 1,548 | 1,550 | 1,390 | 1,470 | +6 | +0.4% | 227,000 |
| 2017/11/08 | 1,560 | 1,561 | 1,455 | 1,464 | -76 | -4.9% | 232,000 |
| 2017/11/07 | 1,440 | 1,560 | 1,382 | 1,540 | +89 | +6.1% | 397,000 |
| 2017/11/06 | 1,630 | 1,698 | 1,381 | 1,451 | -99 | -6.4% | 762,000 |
| 2017/11/02 | 1,539 | 1,596 | 1,455 | 1,550 | +63 | +4.2% | 331,000 |
| 2017/11/01 | 1,575 | 1,600 | 1,439 | 1,487 | -93 | -5.9% | 384,000 |
| 2017/10/31 | 1,504 | 1,633 | 1,423 | 1,580 | +42 | +2.7% | 832,000 |
| 2017/10/30 | 1,390 | 1,538 | 1,353 | 1,538 | +192 | +14.3% | 594,000 |
| 2017/10/27 | 1,320 | 1,474 | 1,285 | 1,346 | +77 | +6.1% | 1,156,000 |
| 2017/10/26 | 1,143 | 1,269 | 1,120 | 1,269 | +121 | +10.5% | 619,000 |
| 2017/10/25 | 1,083 | 1,164 | 1,048 | 1,148 | +99 | +9.4% | 427,000 |
| 2017/10/24 | 1,030 | 1,080 | 1,022 | 1,049 | +19 | +1.8% | 160,000 |
| 2017/10/23 | 1,019 | 1,047 | 973 | 1,030 | +33 | +3.3% | 182,000 |
| 2017/10/20 | 1,010 | 1,027 | 980 | 997 | -5 | -0.5% | 205,000 |
| 2017/10/19 | 997 | 1,030 | 982 | 1,002 | -19 | -1.9% | 195,000 |
| 2017/10/18 | 1,100 | 1,139 | 998 | 1,021 | -91 | -8.2% | 512,000 |
| 2017/10/17 | 997 | 1,130 | 967 | 1,112 | +110 | +11% | 606,000 |
| 2017/10/16 | 1,060 | 1,061 | 961 | 1,002 | -45 | -4.3% | 501,000 |
| 2017/10/13 | 1,091 | 1,100 | 1,030 | 1,047 | -93 | -8.2% | 349,000 |
| 2017/10/12 | 1,140 | 1,210 | 1,111 | 1,140 | +30 | +2.7% | 373,000 |
1651～
1700
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
