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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,398 | 1,398 | 1,371 | 1,379 | -19 | -1.4% | 11,400 |
2018/05/23 | 1,399 | 1,409 | 1,393 | 1,398 | -9 | -0.6% | 11,200 |
2018/05/22 | 1,401 | 1,416 | 1,401 | 1,407 | -14 | -1% | 11,400 |
2018/05/21 | 1,414 | 1,433 | 1,412 | 1,421 | +7 | +0.5% | 10,200 |
2018/05/18 | 1,410 | 1,420 | 1,410 | 1,414 | +4 | +0.3% | 4,500 |
2018/05/17 | 1,412 | 1,423 | 1,405 | 1,410 | -2 | -0.1% | 8,400 |
2018/05/16 | 1,402 | 1,423 | 1,402 | 1,412 | -3 | -0.2% | 6,400 |
2018/05/15 | 1,436 | 1,436 | 1,411 | 1,415 | -13 | -0.9% | 8,000 |
2018/05/14 | 1,423 | 1,432 | 1,414 | 1,428 | +5 | +0.4% | 12,000 |
2018/05/11 | 1,403 | 1,423 | 1,403 | 1,423 | +14 | +1% | 8,600 |
2018/05/10 | 1,407 | 1,415 | 1,400 | 1,409 | +3 | +0.2% | 8,100 |
2018/05/09 | 1,400 | 1,414 | 1,396 | 1,406 | -8 | -0.6% | 12,100 |
2018/05/08 | 1,390 | 1,419 | 1,390 | 1,414 | +25 | +1.8% | 23,100 |
2018/05/07 | 1,394 | 1,394 | 1,382 | 1,389 | -4 | -0.3% | 14,700 |
2018/05/02 | 1,397 | 1,403 | 1,390 | 1,393 | -4 | -0.3% | 12,900 |
2018/05/01 | 1,423 | 1,423 | 1,396 | 1,397 | -25 | -1.8% | 10,400 |
2018/04/27 | 1,416 | 1,431 | 1,409 | 1,422 | -2 | -0.1% | 24,100 |
2018/04/26 | 1,450 | 1,450 | 1,424 | 1,424 | -26 | -1.8% | 12,600 |
2018/04/25 | 1,429 | 1,456 | 1,429 | 1,450 | +17 | +1.2% | 19,500 |
2018/04/24 | 1,442 | 1,452 | 1,426 | 1,433 | -4 | -0.3% | 17,400 |
2018/04/23 | 1,408 | 1,438 | 1,408 | 1,437 | +19 | +1.3% | 8,600 |
2018/04/20 | 1,438 | 1,459 | 1,402 | 1,418 | -26 | -1.8% | 36,000 |
2018/04/19 | 1,423 | 1,452 | 1,420 | 1,444 | +19 | +1.3% | 17,700 |
2018/04/18 | 1,392 | 1,429 | 1,392 | 1,425 | +39 | +2.8% | 16,400 |
2018/04/17 | 1,401 | 1,409 | 1,382 | 1,386 | -22 | -1.6% | 18,800 |
2018/04/16 | 1,435 | 1,435 | 1,396 | 1,408 | -34 | -2.4% | 24,600 |
2018/04/13 | 1,410 | 1,443 | 1,410 | 1,442 | +39 | +2.8% | 38,100 |
2018/04/12 | 1,402 | 1,408 | 1,392 | 1,403 | +5 | +0.4% | 16,900 |
2018/04/11 | 1,392 | 1,408 | 1,384 | 1,398 | +11 | +0.8% | 20,900 |
2018/04/10 | 1,387 | 1,389 | 1,365 | 1,387 | ±0 | ±0% | 11,000 |
2018/04/09 | 1,389 | 1,398 | 1,384 | 1,387 | -1 | -0.1% | 10,600 |
2018/04/06 | 1,404 | 1,410 | 1,388 | 1,388 | -27 | -1.9% | 9,900 |
2018/04/05 | 1,424 | 1,429 | 1,407 | 1,415 | -8 | -0.6% | 7,400 |
2018/04/04 | 1,402 | 1,433 | 1,400 | 1,423 | +26 | +1.9% | 25,300 |
2018/04/03 | 1,382 | 1,407 | 1,371 | 1,397 | -1 | -0.1% | 9,300 |
2018/04/02 | 1,404 | 1,413 | 1,393 | 1,398 | -6 | -0.4% | 15,700 |
2018/03/30 | 1,409 | 1,416 | 1,395 | 1,404 | -1 | -0.1% | 19,000 |
2018/03/29 | 1,371 | 1,410 | 1,366 | 1,405 | +42 | +3.1% | 25,800 |
2018/03/28 | 1,339 | 1,363 | 1,332 | 1,363 | ±0 | ±0% | 22,300 |
2018/03/27 | 1,340 | 1,364 | 1,327 | 1,363 | +53 | +4% | 18,400 |
2018/03/26 | 1,300 | 1,313 | 1,280 | 1,310 | -2 | -0.2% | 36,600 |
2018/03/23 | 1,315 | 1,333 | 1,300 | 1,312 | -57 | -4.2% | 45,900 |
2018/03/22 | 1,369 | 1,374 | 1,357 | 1,369 | ±0 | ±0% | 11,500 |
2018/03/20 | 1,349 | 1,375 | 1,349 | 1,369 | -2 | -0.1% | 17,200 |
2018/03/19 | 1,384 | 1,391 | 1,366 | 1,371 | -19 | -1.4% | 11,600 |
2018/03/16 | 1,387 | 1,393 | 1,384 | 1,390 | -3 | -0.2% | 10,300 |
2018/03/15 | 1,387 | 1,400 | 1,375 | 1,393 | -4 | -0.3% | 10,800 |
2018/03/14 | 1,398 | 1,411 | 1,397 | 1,397 | -9 | -0.6% | 14,600 |
2018/03/13 | 1,390 | 1,408 | 1,390 | 1,406 | +6 | +0.4% | 14,900 |
2018/03/12 | 1,368 | 1,408 | 1,366 | 1,400 | +43 | +3.2% | 31,200 |
1551~
1600
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