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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,537 | 1,537 | 1,506 | 1,506 | -35 | -2.3% | 52,700 |
| 2017/12/05 | 1,545 | 1,554 | 1,530 | 1,541 | -21 | -1.3% | 33,900 |
| 2017/12/04 | 1,576 | 1,582 | 1,556 | 1,562 | -18 | -1.1% | 19,000 |
| 2017/12/01 | 1,618 | 1,635 | 1,577 | 1,580 | -10 | -0.6% | 38,000 |
| 2017/11/30 | 1,551 | 1,595 | 1,550 | 1,590 | +43 | +2.8% | 23,300 |
| 2017/11/29 | 1,528 | 1,555 | 1,528 | 1,547 | +23 | +1.5% | 15,900 |
| 2017/11/28 | 1,540 | 1,540 | 1,521 | 1,524 | -17 | -1.1% | 16,600 |
| 2017/11/27 | 1,563 | 1,563 | 1,540 | 1,541 | -17 | -1.1% | 17,800 |
| 2017/11/24 | 1,550 | 1,562 | 1,536 | 1,558 | -7 | -0.4% | 13,800 |
| 2017/11/22 | 1,570 | 1,570 | 1,555 | 1,565 | +6 | +0.4% | 13,700 |
| 2017/11/21 | 1,540 | 1,559 | 1,533 | 1,559 | +21 | +1.4% | 32,900 |
| 2017/11/20 | 1,546 | 1,549 | 1,538 | 1,538 | -20 | -1.3% | 20,100 |
| 2017/11/17 | 1,573 | 1,581 | 1,553 | 1,558 | +6 | +0.4% | 22,900 |
| 2017/11/16 | 1,559 | 1,561 | 1,540 | 1,552 | +6 | +0.4% | 26,300 |
| 2017/11/15 | 1,601 | 1,601 | 1,530 | 1,546 | -64 | -4% | 70,600 |
| 2017/11/14 | 1,645 | 1,648 | 1,610 | 1,610 | -28 | -1.7% | 30,300 |
| 2017/11/13 | 1,675 | 1,675 | 1,633 | 1,638 | -35 | -2.1% | 38,600 |
| 2017/11/10 | 1,690 | 1,696 | 1,670 | 1,673 | -42 | -2.4% | 43,900 |
| 2017/11/09 | 1,720 | 1,745 | 1,675 | 1,715 | +8 | +0.5% | 108,700 |
| 2017/11/08 | 1,668 | 1,726 | 1,668 | 1,707 | +45 | +2.7% | 75,800 |
| 2017/11/07 | 1,652 | 1,664 | 1,584 | 1,662 | +3 | +0.2% | 71,000 |
| 2017/11/06 | 1,695 | 1,695 | 1,652 | 1,659 | -26 | -1.5% | 26,600 |
| 2017/11/02 | 1,698 | 1,702 | 1,672 | 1,685 | ±0 | ±0% | 29,500 |
| 2017/11/01 | 1,705 | 1,716 | 1,683 | 1,685 | -22 | -1.3% | 31,500 |
| 2017/10/31 | 1,690 | 1,708 | 1,673 | 1,707 | +25 | +1.5% | 19,400 |
| 2017/10/30 | 1,723 | 1,727 | 1,682 | 1,682 | -14 | -0.8% | 48,500 |
| 2017/10/27 | 1,682 | 1,700 | 1,677 | 1,696 | +27 | +1.6% | 30,000 |
| 2017/10/26 | 1,640 | 1,685 | 1,639 | 1,669 | +27 | +1.6% | 36,600 |
| 2017/10/25 | 1,677 | 1,686 | 1,640 | 1,642 | -21 | -1.3% | 54,100 |
| 2017/10/24 | 1,691 | 1,691 | 1,657 | 1,663 | -27 | -1.6% | 50,700 |
| 2017/10/23 | 1,752 | 1,754 | 1,685 | 1,690 | -58 | -3.3% | 117,000 |
| 2017/10/20 | 1,835 | 1,835 | 1,737 | 1,748 | -84 | -4.6% | 79,700 |
| 2017/10/19 | 1,820 | 1,845 | 1,817 | 1,832 | +31 | +1.7% | 53,600 |
| 2017/10/18 | 1,795 | 1,820 | 1,776 | 1,801 | +21 | +1.2% | 45,600 |
| 2017/10/17 | 1,800 | 1,815 | 1,759 | 1,780 | +12 | +0.7% | 40,100 |
| 2017/10/16 | 1,711 | 1,768 | 1,711 | 1,768 | +59 | +3.5% | 58,200 |
| 2017/10/13 | 1,701 | 1,711 | 1,691 | 1,709 | ±0 | ±0% | 16,700 |
| 2017/10/12 | 1,710 | 1,728 | 1,708 | 1,709 | +1 | +0.1% | 31,000 |
| 2017/10/11 | 1,697 | 1,711 | 1,682 | 1,708 | +20 | +1.2% | 12,300 |
| 2017/10/10 | 1,678 | 1,690 | 1,670 | 1,688 | +10 | +0.6% | 6,500 |
| 2017/10/06 | 1,706 | 1,727 | 1,675 | 1,678 | -29 | -1.7% | 21,700 |
| 2017/10/05 | 1,726 | 1,731 | 1,704 | 1,707 | -26 | -1.5% | 21,300 |
| 2017/10/04 | 1,724 | 1,745 | 1,703 | 1,733 | +19 | +1.1% | 35,400 |
| 2017/10/03 | 1,725 | 1,725 | 1,700 | 1,714 | -5 | -0.3% | 19,900 |
| 2017/10/02 | 1,688 | 1,725 | 1,688 | 1,719 | +40 | +2.4% | 45,000 |
| 2017/09/29 | 1,650 | 1,679 | 1,620 | 1,679 | +36 | +2.2% | 28,200 |
| 2017/09/28 | 1,687 | 1,689 | 1,590 | 1,643 | -44 | -2.6% | 70,900 |
| 2017/09/27 | 1,685 | 1,700 | 1,670 | 1,687 | +1,517 | +892.4% | 20,600 |
| 2017/09/26 | 168 | 170 | 167 | 170 | -1 | -0.6% | 206,000 |
| 2017/09/25 | 172 | 173 | 170 | 171 | +1 | +0.6% | 233,000 |
1701～
1750
件表示中 / 3586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 | 43,700円 | -53.3% | -95.5% | 3.89% | 412.26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 | 139,500円 | -1.9% | -1.0% | 5.73% | 10.71倍 | 0.75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 | 21,600円 | +14.6% | - | 0.00% | 96.00倍 | 0.75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 | 25,900円 | +7.7% | -2.3% | 2.70% | 8.03倍 | 0.56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 | 33,900円 | +13.0% | +344.4% | 0.00% | 11.33倍 | 0.62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
