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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,159 | 1,175 | 1,157 | 1,160 | +11 | +1% | 6,400 |
2018/10/16 | 1,140 | 1,164 | 1,140 | 1,149 | +9 | +0.8% | 6,300 |
2018/10/15 | 1,172 | 1,174 | 1,140 | 1,140 | -32 | -2.7% | 7,900 |
2018/10/12 | 1,149 | 1,186 | 1,147 | 1,172 | +18 | +1.6% | 11,800 |
2018/10/11 | 1,189 | 1,189 | 1,147 | 1,154 | -59 | -4.9% | 18,200 |
2018/10/10 | 1,216 | 1,223 | 1,206 | 1,213 | -16 | -1.3% | 5,900 |
2018/10/09 | 1,218 | 1,237 | 1,214 | 1,229 | -14 | -1.1% | 9,200 |
2018/10/05 | 1,249 | 1,260 | 1,243 | 1,243 | -23 | -1.8% | 6,500 |
2018/10/04 | 1,241 | 1,273 | 1,241 | 1,266 | +29 | +2.3% | 15,200 |
2018/10/03 | 1,261 | 1,264 | 1,237 | 1,237 | -24 | -1.9% | 5,900 |
2018/10/02 | 1,265 | 1,281 | 1,257 | 1,261 | -4 | -0.3% | 11,800 |
2018/10/01 | 1,284 | 1,287 | 1,257 | 1,265 | -5 | -0.4% | 3,500 |
2018/09/28 | 1,248 | 1,280 | 1,248 | 1,270 | +35 | +2.8% | 11,700 |
2018/09/27 | 1,258 | 1,267 | 1,234 | 1,235 | -34 | -2.7% | 16,000 |
2018/09/26 | 1,274 | 1,285 | 1,261 | 1,269 | -6 | -0.5% | 19,600 |
2018/09/25 | 1,255 | 1,276 | 1,243 | 1,275 | +34 | +2.7% | 28,400 |
2018/09/21 | 1,222 | 1,244 | 1,220 | 1,241 | +37 | +3.1% | 30,000 |
2018/09/20 | 1,230 | 1,230 | 1,198 | 1,204 | -25 | -2% | 8,200 |
2018/09/19 | 1,219 | 1,235 | 1,213 | 1,229 | +21 | +1.7% | 22,900 |
2018/09/18 | 1,169 | 1,239 | 1,168 | 1,208 | +39 | +3.3% | 19,400 |
2018/09/14 | 1,152 | 1,169 | 1,152 | 1,169 | +10 | +0.9% | 12,500 |
2018/09/13 | 1,153 | 1,169 | 1,153 | 1,159 | +11 | +1% | 5,300 |
2018/09/12 | 1,156 | 1,164 | 1,125 | 1,148 | -12 | -1% | 13,700 |
2018/09/11 | 1,153 | 1,164 | 1,149 | 1,160 | -5 | -0.4% | 21,100 |
2018/09/10 | 1,148 | 1,174 | 1,148 | 1,165 | +14 | +1.2% | 6,100 |
2018/09/07 | 1,159 | 1,159 | 1,151 | 1,151 | -13 | -1.1% | 6,700 |
2018/09/06 | 1,163 | 1,170 | 1,161 | 1,164 | -3 | -0.3% | 3,300 |
2018/09/05 | 1,171 | 1,178 | 1,156 | 1,167 | +5 | +0.4% | 7,200 |
2018/09/04 | 1,161 | 1,172 | 1,159 | 1,162 | +1 | +0.1% | 6,100 |
2018/09/03 | 1,179 | 1,181 | 1,157 | 1,161 | -12 | -1% | 6,900 |
2018/08/31 | 1,170 | 1,182 | 1,166 | 1,173 | ±0 | ±0% | 4,100 |
2018/08/30 | 1,192 | 1,192 | 1,170 | 1,173 | -14 | -1.2% | 8,100 |
2018/08/29 | 1,190 | 1,192 | 1,172 | 1,187 | +15 | +1.3% | 11,100 |
2018/08/28 | 1,163 | 1,181 | 1,163 | 1,172 | +14 | +1.2% | 6,500 |
2018/08/27 | 1,110 | 1,161 | 1,110 | 1,158 | +50 | +4.5% | 12,100 |
2018/08/24 | 1,119 | 1,128 | 1,108 | 1,108 | -4 | -0.4% | 7,600 |
2018/08/23 | 1,126 | 1,126 | 1,111 | 1,112 | -8 | -0.7% | 4,700 |
2018/08/22 | 1,104 | 1,120 | 1,103 | 1,120 | +13 | +1.2% | 8,700 |
2018/08/21 | 1,134 | 1,134 | 1,103 | 1,107 | -23 | -2% | 13,000 |
2018/08/20 | 1,127 | 1,143 | 1,122 | 1,130 | -6 | -0.5% | 10,300 |
2018/08/17 | 1,130 | 1,137 | 1,130 | 1,136 | -1 | -0.1% | 5,500 |
2018/08/16 | 1,119 | 1,138 | 1,109 | 1,137 | +18 | +1.6% | 15,000 |
2018/08/15 | 1,129 | 1,137 | 1,119 | 1,119 | -21 | -1.8% | 9,500 |
2018/08/14 | 1,103 | 1,143 | 1,103 | 1,140 | +32 | +2.9% | 9,900 |
2018/08/13 | 1,113 | 1,119 | 1,107 | 1,108 | -28 | -2.5% | 14,000 |
2018/08/10 | 1,152 | 1,158 | 1,136 | 1,136 | -17 | -1.5% | 5,700 |
2018/08/09 | 1,152 | 1,157 | 1,147 | 1,153 | +1 | +0.1% | 5,100 |
2018/08/08 | 1,138 | 1,163 | 1,138 | 1,152 | +16 | +1.4% | 5,800 |
2018/08/07 | 1,135 | 1,143 | 1,127 | 1,136 | -15 | -1.3% | 9,800 |
2018/08/06 | 1,146 | 1,163 | 1,146 | 1,151 | -2 | -0.2% | 8,100 |
1451~
1500
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「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 | 44,100円 | -3.2% | -6.8% | 3.85% | 11.58倍 | 0.25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 |
丸八証券 | 144,500円 | -1.9% | -1.0% | 5.54% | 11.09倍 | 0.74倍 |
|
名古屋地盤の中堅。21年4月から東海東京FHD傘下。対面営業特化、投信軸に預かり資産拡大 |
アジア投資 | 21,400円 | -3.9% | - | 0.00% | - | 0.86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 |
アストマックス | 29,200円 | +7.7% | -2.3% | 2.40% | 9.05倍 | 0.67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 |
UNBANKED | 33,800円 | +13.0% | +344.4% | 0.00% | 11.29倍 | 0.61倍 |
|
不適正会計発覚で主力の金先物取引を20年譲渡、金地金販売中心に。買収で貸金事業に参入 |
市場注目の銘柄
チャート関連のコラム