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 |
|---|---|---|---|---|---|---|---|
| 2011/05/24 | 69 | 69 | 68 | 69 | ±0 | ±0% | 20,000 |
| 2011/05/23 | 70 | 70 | 69 | 69 | -1 | -1.4% | 20,000 |
| 2011/05/20 | 70 | 70 | 69 | 70 | ±0 | ±0% | 13,000 |
| 2011/05/19 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,000 |
| 2011/05/18 | 69 | 70 | 69 | 70 | +1 | +1.4% | 35,000 |
| 2011/05/17 | 69 | 69 | 68 | 69 | ±0 | ±0% | 36,000 |
| 2011/05/16 | 71 | 71 | 69 | 69 | -2 | -2.8% | 69,000 |
| 2011/05/13 | 71 | 71 | 70 | 71 | ±0 | ±0% | 34,000 |
| 2011/05/12 | 71 | 72 | 71 | 71 | ±0 | ±0% | 36,000 |
| 2011/05/11 | 72 | 73 | 71 | 71 | ±0 | ±0% | 22,000 |
| 2011/05/10 | 71 | 72 | 71 | 71 | ±0 | ±0% | 12,000 |
| 2011/05/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 19,000 |
| 2011/05/06 | 72 | 72 | 72 | 72 | -1 | -1.4% | 15,000 |
| 2011/05/02 | 72 | 73 | 72 | 73 | +1 | +1.4% | 31,000 |
| 2011/04/28 | 71 | 73 | 71 | 72 | -1 | -1.4% | 29,000 |
| 2011/04/27 | 73 | 73 | 71 | 73 | +1 | +1.4% | 56,000 |
| 2011/04/26 | 73 | 73 | 72 | 72 | -1 | -1.4% | 28,000 |
| 2011/04/25 | 72 | 73 | 72 | 73 | +1 | +1.4% | 14,000 |
| 2011/04/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 11,000 |
| 2011/04/21 | 73 | 73 | 71 | 71 | -1 | -1.4% | 72,000 |
| 2011/04/20 | 73 | 73 | 71 | 72 | ±0 | ±0% | 101,000 |
| 2011/04/19 | 72 | 72 | 71 | 72 | ±0 | ±0% | 13,000 |
| 2011/04/18 | 72 | 72 | 71 | 72 | -1 | -1.4% | 36,000 |
| 2011/04/15 | 73 | 73 | 72 | 73 | -1 | -1.4% | 15,000 |
| 2011/04/14 | 72 | 74 | 72 | 74 | +1 | +1.4% | 14,000 |
| 2011/04/13 | 72 | 73 | 72 | 73 | +1 | +1.4% | 17,000 |
| 2011/04/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 36,000 |
| 2011/04/11 | 74 | 75 | 73 | 73 | -1 | -1.4% | 34,000 |
| 2011/04/08 | 72 | 74 | 72 | 74 | +2 | +2.8% | 29,000 |
| 2011/04/07 | 72 | 73 | 71 | 72 | -1 | -1.4% | 42,000 |
| 2011/04/06 | 75 | 75 | 71 | 73 | -3 | -3.9% | 71,000 |
| 2011/04/05 | 76 | 76 | 75 | 76 | -1 | -1.3% | 66,000 |
| 2011/04/04 | 77 | 78 | 76 | 77 | ±0 | ±0% | 42,000 |
| 2011/04/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 27,000 |
| 2011/03/31 | 77 | 78 | 77 | 78 | +2 | +2.6% | 56,000 |
| 2011/03/30 | 76 | 76 | 75 | 76 | ±0 | ±0% | 23,000 |
| 2011/03/29 | 75 | 76 | 72 | 76 | -1 | -1.3% | 161,000 |
| 2011/03/28 | 75 | 77 | 75 | 77 | +1 | +1.3% | 61,000 |
| 2011/03/25 | 75 | 76 | 74 | 76 | +1 | +1.3% | 99,000 |
| 2011/03/24 | 77 | 77 | 74 | 75 | -2 | -2.6% | 93,000 |
| 2011/03/23 | 78 | 78 | 77 | 77 | -1 | -1.3% | 89,000 |
| 2011/03/22 | 75 | 79 | 75 | 78 | +3 | +4% | 174,000 |
| 2011/03/18 | 70 | 76 | 70 | 75 | +5 | +7.1% | 183,000 |
| 2011/03/17 | 63 | 70 | 63 | 70 | +3 | +4.5% | 74,000 |
| 2011/03/16 | 60 | 68 | 60 | 67 | +7 | +11.7% | 163,000 |
| 2011/03/15 | 69 | 69 | 51 | 60 | -12 | -16.7% | 316,000 |
| 2011/03/14 | 64 | 77 | 64 | 72 | -12 | -14.3% | 271,000 |
| 2011/03/11 | 84 | 87 | 84 | 84 | -2 | -2.3% | 168,000 |
| 2011/03/10 | 87 | 88 | 85 | 86 | ±0 | ±0% | 148,000 |
| 2011/03/09 | 87 | 88 | 86 | 86 | -1 | -1.1% | 53,000 |
3201～
3250
件表示中 / 3479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 | 60,500円 | -3.2% | -6.8% | 2.81% | 15.88倍 | 0.34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 |
| ＵＮＩＶＡＯａｋ | 8,300円 | -35.9% | - | 0.00% | - | 2.50倍 |
|
企業支援等の金融事業を軸に、太陽光発電設備、美容・健康関連など擁する持株会社。多角化志向 |
| 丸八証券 | 155,200円 | -1.9% | -1.0% | 5.15% | 11.91倍 | 0.79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 |
| 第一商品 | 15,400円 | +13.0% | +344.4% | 0.00% | 15.43倍 | 0.83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 |
| アジア投資 | 23,700円 | -3.9% | - | 0.00% | - | 0.76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 |
市場注目の銘柄
チャート関連のコラム
