光世証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 493 | 496 | 488 | 496 | ±0 | ±0% | 12,600 |
| 2025/08/21 | 489 | 497 | 484 | 496 | +7 | +1.4% | 11,100 |
| 2025/08/20 | 494 | 497 | 488 | 489 | -6 | -1.2% | 22,000 |
| 2025/08/19 | 496 | 500 | 493 | 495 | ±0 | ±0% | 28,200 |
| 2025/08/18 | 490 | 495 | 483 | 495 | +20 | +4.2% | 56,300 |
| 2025/08/15 | 467 | 483 | 462 | 475 | +8 | +1.7% | 43,100 |
| 2025/08/14 | 461 | 468 | 458 | 467 | +5 | +1.1% | 23,400 |
| 2025/08/13 | 459 | 470 | 456 | 462 | +8 | +1.8% | 9,500 |
| 2025/08/12 | 456 | 456 | 449 | 454 | ±0 | ±0% | 4,900 |
| 2025/08/08 | 455 | 455 | 450 | 454 | -1 | -0.2% | 1,000 |
| 2025/08/07 | 455 | 457 | 450 | 455 | -2 | -0.4% | 3,000 |
| 2025/08/06 | 456 | 457 | 451 | 457 | ±0 | ±0% | 2,300 |
| 2025/08/05 | 444 | 458 | 444 | 457 | +13 | +2.9% | 9,000 |
| 2025/08/04 | 444 | 445 | 435 | 444 | -2 | -0.4% | 14,200 |
| 2025/08/01 | 449 | 454 | 446 | 446 | -3 | -0.7% | 16,900 |
| 2025/07/31 | 452 | 459 | 446 | 449 | -1 | -0.2% | 11,700 |
| 2025/07/30 | 446 | 450 | 446 | 450 | +4 | +0.9% | 5,500 |
| 2025/07/29 | 449 | 449 | 441 | 446 | -3 | -0.7% | 4,100 |
| 2025/07/28 | 446 | 453 | 446 | 449 | +1 | +0.2% | 14,700 |
| 2025/07/25 | 443 | 449 | 439 | 448 | +8 | +1.8% | 43,900 |
| 2025/07/24 | 445 | 453 | 439 | 440 | -3 | -0.7% | 74,300 |
| 2025/07/23 | 429 | 450 | 425 | 443 | +14 | +3.3% | 83,000 |
| 2025/07/22 | 426 | 433 | 424 | 429 | ±0 | ±0% | 17,300 |
| 2025/07/18 | 432 | 432 | 427 | 429 | -3 | -0.7% | 8,600 |
| 2025/07/17 | 428 | 434 | 425 | 432 | +4 | +0.9% | 12,500 |
| 2025/07/16 | 429 | 433 | 427 | 428 | -6 | -1.4% | 11,900 |
| 2025/07/15 | 433 | 434 | 426 | 434 | +4 | +0.9% | 4,000 |
| 2025/07/14 | 433 | 433 | 430 | 430 | +1 | +0.2% | 1,700 |
| 2025/07/11 | 428 | 431 | 424 | 429 | -1 | -0.2% | 10,400 |
| 2025/07/10 | 430 | 430 | 425 | 430 | +4 | +0.9% | 4,700 |
| 2025/07/09 | 430 | 430 | 425 | 426 | +1 | +0.2% | 4,300 |
| 2025/07/08 | 424 | 427 | 421 | 425 | ±0 | ±0% | 4,700 |
| 2025/07/07 | 423 | 428 | 421 | 425 | -4 | -0.9% | 7,000 |
| 2025/07/04 | 430 | 430 | 428 | 429 | ±0 | ±0% | 3,900 |
| 2025/07/03 | 427 | 436 | 427 | 429 | +4 | +0.9% | 5,400 |
| 2025/07/02 | 427 | 431 | 420 | 425 | -2 | -0.5% | 4,900 |
| 2025/07/01 | 433 | 433 | 425 | 427 | -12 | -2.7% | 10,400 |
| 2025/06/30 | 426 | 441 | 425 | 439 | +13 | +3.1% | 26,000 |
| 2025/06/27 | 430 | 430 | 421 | 426 | +4 | +0.9% | 12,400 |
| 2025/06/26 | 427 | 430 | 422 | 422 | -3 | -0.7% | 7,900 |
| 2025/06/25 | 425 | 425 | 421 | 425 | +5 | +1.2% | 2,500 |
| 2025/06/24 | 421 | 424 | 419 | 420 | -4 | -0.9% | 3,300 |
| 2025/06/23 | 418 | 425 | 418 | 424 | +5 | +1.2% | 4,000 |
| 2025/06/20 | 419 | 426 | 419 | 419 | -6 | -1.4% | 12,800 |
| 2025/06/19 | 429 | 435 | 425 | 425 | -4 | -0.9% | 63,100 |
| 2025/06/18 | 418 | 433 | 418 | 429 | +11 | +2.6% | 7,100 |
| 2025/06/17 | 425 | 425 | 415 | 418 | -2 | -0.5% | 11,700 |
| 2025/06/16 | 422 | 425 | 419 | 420 | +3 | +0.7% | 15,600 |
| 2025/06/13 | 427 | 427 | 415 | 417 | -10 | -2.3% | 8,200 |
| 2025/06/12 | 428 | 435 | 420 | 427 | -4 | -0.9% | 37,600 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「光世証」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 |
|---|---|---|---|---|---|---|---|---|
| 光世証 | 49,600円 | +7.3% | - | 1.01% | - | 0.30倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| アジア投資 | 25,900円 | -20.8% | +226.2% | 0.00% | 12.78倍 | 0.84倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| ｕｎｂａｎｋｅｄ | 47,500円 | +0.1% | +0.6% | 0.00% | 22.42倍 | 0.97倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| 小林洋行 | 29,900円 | +0.4% | +5.9% | 1.67% | 14.89倍 | 0.38倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
| アストマックス | 24,900円 | - | - | 2.81% | - | 0.65倍 |
|
商品先物売買、太陽光・地熱発電、資産運用から電力の卸、小売りなど電力取引へ軸足シフト |
市場注目の銘柄
チャート関連のコラム
