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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,178 | 1,185 | 1,153 | 1,153 | -34 | -2.9% | 23,200 |
| 2018/08/02 | 1,201 | 1,213 | 1,187 | 1,187 | -15 | -1.2% | 7,000 |
| 2018/08/01 | 1,193 | 1,208 | 1,192 | 1,202 | +3 | +0.3% | 13,900 |
| 2018/07/31 | 1,200 | 1,211 | 1,187 | 1,199 | -13 | -1.1% | 10,400 |
| 2018/07/30 | 1,213 | 1,215 | 1,197 | 1,212 | +4 | +0.3% | 11,700 |
| 2018/07/27 | 1,190 | 1,214 | 1,183 | 1,208 | +21 | +1.8% | 18,700 |
| 2018/07/26 | 1,182 | 1,194 | 1,182 | 1,187 | +7 | +0.6% | 7,200 |
| 2018/07/25 | 1,190 | 1,193 | 1,180 | 1,180 | -4 | -0.3% | 9,700 |
| 2018/07/24 | 1,176 | 1,194 | 1,176 | 1,184 | +9 | +0.8% | 9,900 |
| 2018/07/23 | 1,170 | 1,187 | 1,169 | 1,175 | -4 | -0.3% | 17,500 |
| 2018/07/20 | 1,190 | 1,207 | 1,171 | 1,179 | -36 | -3% | 52,000 |
| 2018/07/19 | 1,307 | 1,328 | 1,164 | 1,215 | -70 | -5.4% | 92,900 |
| 2018/07/18 | 1,255 | 1,294 | 1,255 | 1,285 | +31 | +2.5% | 37,100 |
| 2018/07/17 | 1,237 | 1,262 | 1,230 | 1,254 | +18 | +1.5% | 13,800 |
| 2018/07/13 | 1,223 | 1,242 | 1,216 | 1,236 | +18 | +1.5% | 12,700 |
| 2018/07/12 | 1,211 | 1,229 | 1,210 | 1,218 | +10 | +0.8% | 7,600 |
| 2018/07/11 | 1,240 | 1,240 | 1,205 | 1,208 | -40 | -3.2% | 10,000 |
| 2018/07/10 | 1,242 | 1,275 | 1,237 | 1,248 | +21 | +1.7% | 14,300 |
| 2018/07/09 | 1,211 | 1,228 | 1,200 | 1,227 | +16 | +1.3% | 10,600 |
| 2018/07/06 | 1,188 | 1,212 | 1,188 | 1,211 | +28 | +2.4% | 9,400 |
| 2018/07/05 | 1,224 | 1,230 | 1,176 | 1,183 | -51 | -4.1% | 12,700 |
| 2018/07/04 | 1,252 | 1,256 | 1,232 | 1,234 | -24 | -1.9% | 6,600 |
| 2018/07/03 | 1,259 | 1,263 | 1,252 | 1,258 | -5 | -0.4% | 14,300 |
| 2018/07/02 | 1,273 | 1,290 | 1,262 | 1,263 | -16 | -1.3% | 15,600 |
| 2018/06/29 | 1,292 | 1,294 | 1,270 | 1,279 | -11 | -0.9% | 19,000 |
| 2018/06/28 | 1,288 | 1,295 | 1,275 | 1,290 | +1 | +0.1% | 12,300 |
| 2018/06/27 | 1,303 | 1,305 | 1,288 | 1,289 | -15 | -1.2% | 8,900 |
| 2018/06/26 | 1,263 | 1,307 | 1,260 | 1,304 | +15 | +1.2% | 13,800 |
| 2018/06/25 | 1,305 | 1,307 | 1,281 | 1,289 | -16 | -1.2% | 10,700 |
| 2018/06/22 | 1,292 | 1,307 | 1,273 | 1,305 | +8 | +0.6% | 11,800 |
| 2018/06/21 | 1,303 | 1,312 | 1,295 | 1,297 | -6 | -0.5% | 5,800 |
| 2018/06/20 | 1,291 | 1,303 | 1,258 | 1,303 | +7 | +0.5% | 14,900 |
| 2018/06/19 | 1,319 | 1,322 | 1,293 | 1,296 | -25 | -1.9% | 27,100 |
| 2018/06/18 | 1,370 | 1,370 | 1,319 | 1,321 | -50 | -3.6% | 21,200 |
| 2018/06/15 | 1,373 | 1,374 | 1,359 | 1,371 | +1 | +0.1% | 5,000 |
| 2018/06/14 | 1,392 | 1,392 | 1,367 | 1,370 | -29 | -2.1% | 10,900 |
| 2018/06/13 | 1,400 | 1,401 | 1,395 | 1,399 | +5 | +0.4% | 5,300 |
| 2018/06/12 | 1,400 | 1,407 | 1,392 | 1,394 | -6 | -0.4% | 1,900 |
| 2018/06/11 | 1,397 | 1,404 | 1,395 | 1,400 | +4 | +0.3% | 3,500 |
| 2018/06/08 | 1,394 | 1,408 | 1,394 | 1,396 | -15 | -1.1% | 9,200 |
| 2018/06/07 | 1,399 | 1,413 | 1,399 | 1,411 | +12 | +0.9% | 14,500 |
| 2018/06/06 | 1,384 | 1,406 | 1,384 | 1,399 | +9 | +0.6% | 8,600 |
| 2018/06/05 | 1,404 | 1,407 | 1,385 | 1,390 | -12 | -0.9% | 8,100 |
| 2018/06/04 | 1,371 | 1,403 | 1,371 | 1,402 | +37 | +2.7% | 11,800 |
| 2018/06/01 | 1,349 | 1,368 | 1,345 | 1,365 | +16 | +1.2% | 8,200 |
| 2018/05/31 | 1,370 | 1,370 | 1,347 | 1,349 | -15 | -1.1% | 10,300 |
| 2018/05/30 | 1,368 | 1,418 | 1,349 | 1,364 | -21 | -1.5% | 17,400 |
| 2018/05/29 | 1,369 | 1,387 | 1,369 | 1,385 | +7 | +0.5% | 10,900 |
| 2018/05/28 | 1,373 | 1,380 | 1,369 | 1,378 | +6 | +0.4% | 4,100 |
| 2018/05/25 | 1,379 | 1,379 | 1,370 | 1,372 | -7 | -0.5% | 4,000 |
1501～
1550
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
