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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,515 | 1,544 | 1,515 | 1,528 | +10 | +0.7% | 38,200 |
| 2017/12/19 | 1,520 | 1,530 | 1,511 | 1,518 | +3 | +0.2% | 28,200 |
| 2017/12/18 | 1,531 | 1,531 | 1,512 | 1,515 | -2 | -0.1% | 30,400 |
| 2017/12/15 | 1,523 | 1,529 | 1,505 | 1,517 | -6 | -0.4% | 26,100 |
| 2017/12/14 | 1,534 | 1,536 | 1,521 | 1,523 | -13 | -0.8% | 17,100 |
| 2017/12/13 | 1,537 | 1,557 | 1,529 | 1,536 | +1 | +0.1% | 25,600 |
| 2017/12/12 | 1,509 | 1,537 | 1,506 | 1,535 | +27 | +1.8% | 31,600 |
| 2017/12/11 | 1,510 | 1,512 | 1,500 | 1,508 | +1 | +0.1% | 32,400 |
| 2017/12/08 | 1,489 | 1,510 | 1,489 | 1,507 | +9 | +0.6% | 34,200 |
| 2017/12/07 | 1,510 | 1,517 | 1,495 | 1,498 | -8 | -0.5% | 40,600 |
| 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 |
1801～
1850
件表示中 / 3696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 | 42,000円 | +7.3% | - | 1.19% | - | 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 |
| 今村証券 | 103,800円 | - | - | - | - | 0.44倍 |
|
独立系。地方証券会社の雄。北陸３県が主力地盤。対面営業とインターネット取引の２本柱 |
| アジア投資 | 23,400円 | +14.6% | - | 0.00% | 104.00倍 | 0.81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 |
| 小林洋行 | 28,600円 | +0.4% | +5.9% | 1.75% | 14.24倍 | 0.37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 | 21,900円 | +39.1% | - | 3.20% | - | 0.47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
