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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 63 | 67 | 63 | 67 | +3 | +4.7% | 30,000 |
| 2011/08/10 | 67 | 69 | 64 | 64 | -2 | -3% | 40,000 |
| 2011/08/09 | 63 | 66 | 63 | 66 | +1 | +1.5% | 41,000 |
| 2011/08/08 | 66 | 69 | 65 | 65 | -2 | -3% | 46,000 |
| 2011/08/05 | 64 | 69 | 64 | 67 | -1 | -1.5% | 41,000 |
| 2011/08/04 | 69 | 69 | 68 | 68 | -1 | -1.4% | 29,000 |
| 2011/08/03 | 71 | 71 | 69 | 69 | ±0 | ±0% | 62,000 |
| 2011/08/02 | 70 | 71 | 69 | 69 | -2 | -2.8% | 42,000 |
| 2011/08/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 41,000 |
| 2011/07/29 | 70 | 72 | 70 | 70 | -1 | -1.4% | 37,000 |
| 2011/07/28 | 70 | 71 | 70 | 71 | +1 | +1.4% | 45,000 |
| 2011/07/27 | 72 | 72 | 70 | 70 | -2 | -2.8% | 31,000 |
| 2011/07/26 | 72 | 72 | 71 | 72 | ±0 | ±0% | 52,000 |
| 2011/07/25 | 73 | 73 | 72 | 72 | ±0 | ±0% | 22,000 |
| 2011/07/22 | 73 | 74 | 72 | 72 | -1 | -1.4% | 35,000 |
| 2011/07/21 | 72 | 73 | 72 | 73 | -1 | -1.4% | 5,000 |
| 2011/07/20 | 74 | 74 | 73 | 74 | ±0 | ±0% | 20,000 |
| 2011/07/19 | 72 | 74 | 72 | 74 | +2 | +2.8% | 26,000 |
| 2011/07/15 | 72 | 72 | 72 | 72 | -2 | -2.7% | 17,000 |
| 2011/07/14 | 74 | 74 | 72 | 74 | ±0 | ±0% | 15,000 |
| 2011/07/13 | 72 | 74 | 72 | 74 | ±0 | ±0% | 9,000 |
| 2011/07/12 | 73 | 74 | 72 | 74 | ±0 | ±0% | 13,000 |
| 2011/07/11 | 74 | 74 | 73 | 74 | +1 | +1.4% | 53,000 |
| 2011/07/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 15,000 |
| 2011/07/07 | 73 | 75 | 73 | 75 | +1 | +1.4% | 22,000 |
| 2011/07/06 | 74 | 74 | 73 | 74 | ±0 | ±0% | 27,000 |
| 2011/07/05 | 74 | 75 | 74 | 74 | -1 | -1.3% | 15,000 |
| 2011/07/04 | 73 | 75 | 73 | 75 | +2 | +2.7% | 32,000 |
| 2011/07/01 | 73 | 75 | 73 | 73 | ±0 | ±0% | 67,000 |
| 2011/06/30 | 72 | 73 | 72 | 73 | +1 | +1.4% | 48,000 |
| 2011/06/29 | 73 | 73 | 72 | 72 | ±0 | ±0% | 33,000 |
| 2011/06/28 | 72 | 73 | 72 | 72 | ±0 | ±0% | 20,000 |
| 2011/06/27 | 73 | 73 | 72 | 72 | -1 | -1.4% | 19,000 |
| 2011/06/24 | 72 | 73 | 71 | 73 | +2 | +2.8% | 53,000 |
| 2011/06/23 | 70 | 72 | 69 | 71 | +1 | +1.4% | 62,000 |
| 2011/06/22 | 68 | 72 | 67 | 70 | +2 | +2.9% | 84,000 |
| 2011/06/21 | 68 | 68 | 67 | 68 | ±0 | ±0% | 27,000 |
| 2011/06/20 | 66 | 68 | 66 | 68 | +2 | +3% | 137,000 |
| 2011/06/17 | 66 | 67 | 66 | 66 | ±0 | ±0% | 18,000 |
| 2011/06/16 | 66 | 67 | 66 | 66 | ±0 | ±0% | 19,000 |
| 2011/06/15 | 67 | 67 | 66 | 66 | -1 | -1.5% | 43,000 |
| 2011/06/14 | 66 | 67 | 66 | 67 | +1 | +1.5% | 21,000 |
| 2011/06/13 | 66 | 67 | 65 | 66 | -1 | -1.5% | 48,000 |
| 2011/06/10 | 67 | 68 | 67 | 67 | +1 | +1.5% | 66,000 |
| 2011/06/09 | 66 | 66 | 66 | 66 | ±0 | ±0% | 13,000 |
| 2011/06/08 | 66 | 67 | 66 | 66 | ±0 | ±0% | 15,000 |
| 2011/06/07 | 67 | 67 | 66 | 66 | -1 | -1.5% | 42,000 |
| 2011/06/06 | 67 | 68 | 66 | 67 | ±0 | ±0% | 26,000 |
| 2011/06/03 | 68 | 68 | 67 | 67 | -1 | -1.5% | 21,000 |
| 2011/06/02 | 67 | 68 | 67 | 68 | ±0 | ±0% | 58,000 |
3251～
3300
件表示中 / 3585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 | 0.74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 |
| 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 |
| アストマックス | 25,900円 | +7.7% | -2.3% | 2.70% | 8.02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 |
市場注目の銘柄
チャート関連のコラム
