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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 89 | 89 | 87 | 88 | +1 | +1.1% | 28,000 |
| 2010/08/03 | 88 | 88 | 87 | 87 | -2 | -2.2% | 20,000 |
| 2010/08/02 | 87 | 89 | 85 | 89 | +2 | +2.3% | 88,000 |
| 2010/07/30 | 87 | 88 | 86 | 87 | ±0 | ±0% | 28,000 |
| 2010/07/29 | 90 | 90 | 87 | 87 | -3 | -3.3% | 17,000 |
| 2010/07/28 | 89 | 90 | 89 | 90 | +1 | +1.1% | 41,000 |
| 2010/07/27 | 88 | 89 | 86 | 89 | +2 | +2.3% | 21,000 |
| 2010/07/26 | 87 | 87 | 86 | 87 | +3 | +3.6% | 21,000 |
| 2010/07/23 | 85 | 86 | 84 | 84 | -1 | -1.2% | 26,000 |
| 2010/07/22 | 84 | 86 | 84 | 85 | ±0 | ±0% | 32,000 |
| 2010/07/21 | 85 | 85 | 84 | 85 | ±0 | ±0% | 11,000 |
| 2010/07/20 | 84 | 85 | 84 | 85 | -1 | -1.2% | 31,000 |
| 2010/07/16 | 87 | 87 | 85 | 86 | -1 | -1.1% | 54,000 |
| 2010/07/15 | 88 | 88 | 87 | 87 | -1 | -1.1% | 15,000 |
| 2010/07/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 24,000 |
| 2010/07/13 | 88 | 88 | 87 | 87 | -1 | -1.1% | 23,000 |
| 2010/07/12 | 88 | 89 | 88 | 88 | +1 | +1.1% | 22,000 |
| 2010/07/09 | 89 | 89 | 87 | 87 | -2 | -2.2% | 43,000 |
| 2010/07/08 | 88 | 89 | 88 | 89 | +2 | +2.3% | 17,000 |
| 2010/07/07 | 88 | 88 | 87 | 87 | -1 | -1.1% | 26,000 |
| 2010/07/06 | 87 | 88 | 86 | 88 | ±0 | ±0% | 69,000 |
| 2010/07/05 | 87 | 88 | 87 | 88 | ±0 | ±0% | 43,000 |
| 2010/07/02 | 87 | 88 | 87 | 88 | ±0 | ±0% | 14,000 |
| 2010/07/01 | 87 | 89 | 86 | 88 | -1 | -1.1% | 63,000 |
| 2010/06/30 | 88 | 89 | 88 | 89 | -1 | -1.1% | 52,000 |
| 2010/06/29 | 90 | 91 | 89 | 90 | -1 | -1.1% | 27,000 |
| 2010/06/28 | 91 | 91 | 90 | 91 | -1 | -1.1% | 51,000 |
| 2010/06/25 | 92 | 92 | 91 | 92 | ±0 | ±0% | 29,000 |
| 2010/06/24 | 92 | 93 | 91 | 92 | +1 | +1.1% | 33,000 |
| 2010/06/23 | 93 | 93 | 91 | 91 | -4 | -4.2% | 63,000 |
| 2010/06/22 | 94 | 95 | 93 | 95 | +1 | +1.1% | 10,000 |
| 2010/06/21 | 95 | 95 | 94 | 94 | ±0 | ±0% | 10,000 |
| 2010/06/18 | 94 | 96 | 93 | 94 | ±0 | ±0% | 32,000 |
| 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 |
3501～
3550
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 | 43,200円 | -53.3% | -95.5% | 3.94% | 407.55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 | 138,200円 | -1.9% | -1.0% | 5.79% | 10.61倍 | 0.74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 | 21,700円 | +14.6% | - | 0.00% | 96.45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 |
| ＵＮＢＡＮＫＥＤ | 34,300円 | +13.0% | +344.4% | 0.00% | 11.46倍 | 0.63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
