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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 94 | 95 | 94 | 94 | ±0 | ±0% | 13,000 |
| 2010/06/16 | 94 | 95 | 94 | 94 | ±0 | ±0% | 14,000 |
| 2010/06/15 | 95 | 95 | 93 | 94 | +1 | +1.1% | 32,000 |
| 2010/06/14 | 93 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2010/06/11 | 93 | 93 | 92 | 93 | +2 | +2.2% | 86,000 |
| 2010/06/10 | 92 | 92 | 91 | 91 | ±0 | ±0% | 25,000 |
| 2010/06/09 | 92 | 92 | 91 | 91 | -1 | -1.1% | 26,000 |
| 2010/06/08 | 90 | 93 | 90 | 92 | ±0 | ±0% | 48,000 |
| 2010/06/07 | 92 | 93 | 91 | 92 | -2 | -2.1% | 39,000 |
| 2010/06/04 | 95 | 95 | 93 | 94 | ±0 | ±0% | 20,000 |
| 2010/06/03 | 96 | 96 | 94 | 94 | ±0 | ±0% | 47,000 |
| 2010/06/02 | 92 | 95 | 92 | 94 | -1 | -1.1% | 24,000 |
| 2010/06/01 | 95 | 96 | 94 | 95 | -1 | -1% | 14,000 |
| 2010/05/31 | 95 | 96 | 95 | 96 | -1 | -1% | 18,000 |
| 2010/05/28 | 95 | 97 | 95 | 97 | +3 | +3.2% | 61,000 |
| 2010/05/27 | 90 | 95 | 90 | 94 | +3 | +3.3% | 51,000 |
| 2010/05/26 | 90 | 92 | 90 | 91 | +1 | +1.1% | 19,000 |
| 2010/05/25 | 91 | 91 | 90 | 90 | -2 | -2.2% | 60,000 |
| 2010/05/24 | 94 | 94 | 91 | 92 | +1 | +1.1% | 46,000 |
| 2010/05/21 | 89 | 91 | 89 | 91 | -3 | -3.2% | 60,000 |
| 2010/05/20 | 94 | 94 | 93 | 94 | -2 | -2.1% | 15,000 |
| 2010/05/19 | 92 | 96 | 92 | 96 | ±0 | ±0% | 43,000 |
| 2010/05/18 | 97 | 98 | 95 | 96 | -2 | -2% | 61,000 |
| 2010/05/17 | 100 | 100 | 98 | 98 | -3 | -3% | 55,000 |
| 2010/05/14 | 101 | 102 | 100 | 101 | ±0 | ±0% | 35,000 |
| 2010/05/13 | 100 | 103 | 100 | 101 | +1 | +1% | 56,000 |
| 2010/05/12 | 100 | 101 | 99 | 100 | +1 | +1% | 31,000 |
| 2010/05/11 | 102 | 103 | 99 | 99 | -2 | -2% | 71,000 |
| 2010/05/10 | 98 | 101 | 97 | 101 | +5 | +5.2% | 64,000 |
| 2010/05/07 | 96 | 100 | 95 | 96 | -5 | -5% | 117,000 |
| 2010/05/06 | 103 | 103 | 101 | 101 | -3 | -2.9% | 35,000 |
| 2010/04/30 | 105 | 105 | 104 | 104 | ±0 | ±0% | 40,000 |
| 2010/04/28 | 103 | 104 | 102 | 104 | -1 | -1% | 60,000 |
| 2010/04/27 | 105 | 105 | 104 | 105 | ±0 | ±0% | 80,000 |
| 2010/04/26 | 102 | 105 | 102 | 105 | +4 | +4% | 101,000 |
| 2010/04/23 | 102 | 102 | 100 | 101 | ±0 | ±0% | 88,000 |
| 2010/04/22 | 102 | 102 | 100 | 101 | -3 | -2.9% | 143,000 |
| 2010/04/21 | 104 | 105 | 102 | 104 | +2 | +2% | 62,000 |
| 2010/04/20 | 101 | 102 | 101 | 102 | +2 | +2% | 27,000 |
| 2010/04/19 | 100 | 102 | 99 | 100 | -4 | -3.8% | 62,000 |
| 2010/04/16 | 106 | 106 | 103 | 104 | -1 | -1% | 83,000 |
| 2010/04/15 | 105 | 106 | 104 | 105 | +1 | +1% | 51,000 |
| 2010/04/14 | 106 | 106 | 102 | 104 | -2 | -1.9% | 99,000 |
| 2010/04/13 | 107 | 107 | 104 | 106 | +1 | +1% | 77,000 |
| 2010/04/12 | 105 | 106 | 105 | 105 | +1 | +1% | 122,000 |
| 2010/04/09 | 105 | 105 | 103 | 104 | ±0 | ±0% | 50,000 |
| 2010/04/08 | 105 | 106 | 104 | 104 | -2 | -1.9% | 59,000 |
| 2010/04/07 | 103 | 106 | 102 | 106 | +5 | +5% | 145,000 |
| 2010/04/06 | 104 | 104 | 101 | 101 | -2 | -1.9% | 66,000 |
| 2010/04/05 | 103 | 104 | 103 | 103 | ±0 | ±0% | 71,000 |
3401～
3450
件表示中 / 3452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 | 64,200円 | -3.2% | -6.8% | 2.65% | 16.85倍 | 0.36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 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| 丸八証券 | 161,100円 | - | - | - | - | 0.82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 |
| ＵＮＩＶＡＯａｋ | 7,500円 | +144.3% | - | 0.00% | - | 1.53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 |
| 第一商品 | 17,600円 | -0.8% | - | 0.00% | - | 1.07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。子会社で先物取引再興へ |
市場注目の銘柄
チャート関連のコラム
