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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 80 | 81 | 79 | 79 | -1 | -1.3% | 93,000 |
| 2010/12/03 | 80 | 80 | 79 | 80 | +1 | +1.3% | 96,000 |
| 2010/12/02 | 80 | 80 | 79 | 79 | ±0 | ±0% | 83,000 |
| 2010/12/01 | 78 | 79 | 78 | 79 | ±0 | ±0% | 89,000 |
| 2010/11/30 | 81 | 81 | 79 | 79 | -3 | -3.7% | 135,000 |
| 2010/11/29 | 77 | 82 | 77 | 82 | +3 | +3.8% | 183,000 |
| 2010/11/26 | 80 | 81 | 78 | 79 | -2 | -2.5% | 157,000 |
| 2010/11/25 | 82 | 83 | 81 | 81 | ±0 | ±0% | 114,000 |
| 2010/11/24 | 79 | 82 | 79 | 81 | -2 | -2.4% | 219,000 |
| 2010/11/22 | 80 | 83 | 80 | 83 | +7 | +9.2% | 632,000 |
| 2010/11/19 | 79 | 79 | 76 | 76 | -2 | -2.6% | 328,000 |
| 2010/11/18 | 76 | 78 | 74 | 78 | +3 | +4% | 317,000 |
| 2010/11/17 | 73 | 75 | 73 | 75 | -1 | -1.3% | 138,000 |
| 2010/11/16 | 73 | 76 | 72 | 76 | +4 | +5.6% | 291,000 |
| 2010/11/15 | 72 | 73 | 71 | 72 | ±0 | ±0% | 176,000 |
| 2010/11/12 | 75 | 77 | 72 | 72 | -3 | -4% | 327,000 |
| 2010/11/11 | 70 | 80 | 70 | 75 | +6 | +8.7% | 536,000 |
| 2010/11/10 | 67 | 70 | 67 | 69 | +3 | +4.5% | 257,000 |
| 2010/11/09 | 68 | 68 | 66 | 66 | -2 | -2.9% | 252,000 |
| 2010/11/08 | 71 | 71 | 68 | 68 | -2 | -2.9% | 184,000 |
| 2010/11/05 | 67 | 70 | 66 | 70 | +4 | +6.1% | 205,000 |
| 2010/11/04 | 66 | 67 | 65 | 66 | -1 | -1.5% | 369,000 |
| 2010/11/02 | 68 | 68 | 66 | 67 | ±0 | ±0% | 68,000 |
| 2010/11/01 | 68 | 68 | 66 | 67 | ±0 | ±0% | 31,000 |
| 2010/10/29 | 68 | 68 | 66 | 67 | ±0 | ±0% | 115,000 |
| 2010/10/28 | 70 | 71 | 67 | 67 | -3 | -4.3% | 166,000 |
| 2010/10/27 | 72 | 72 | 70 | 70 | -2 | -2.8% | 95,000 |
| 2010/10/26 | 73 | 73 | 72 | 72 | -2 | -2.7% | 33,000 |
| 2010/10/25 | 74 | 75 | 73 | 74 | +1 | +1.4% | 21,000 |
| 2010/10/22 | 73 | 74 | 73 | 73 | ±0 | ±0% | 36,000 |
| 2010/10/21 | 75 | 75 | 73 | 73 | -1 | -1.4% | 51,000 |
| 2010/10/20 | 75 | 76 | 74 | 74 | -2 | -2.6% | 81,000 |
| 2010/10/19 | 76 | 77 | 76 | 76 | -1 | -1.3% | 10,000 |
| 2010/10/18 | 75 | 77 | 74 | 77 | +1 | +1.3% | 41,000 |
| 2010/10/15 | 78 | 78 | 75 | 76 | -2 | -2.6% | 56,000 |
| 2010/10/14 | 79 | 79 | 78 | 78 | ±0 | ±0% | 37,000 |
| 2010/10/13 | 78 | 79 | 77 | 78 | -2 | -2.5% | 80,000 |
| 2010/10/12 | 81 | 81 | 79 | 80 | -1 | -1.2% | 24,000 |
| 2010/10/08 | 82 | 82 | 80 | 81 | ±0 | ±0% | 33,000 |
| 2010/10/07 | 81 | 82 | 80 | 81 | ±0 | ±0% | 85,000 |
| 2010/10/06 | 79 | 81 | 79 | 81 | +3 | +3.8% | 79,000 |
| 2010/10/05 | 78 | 78 | 76 | 78 | +1 | +1.3% | 33,000 |
| 2010/10/04 | 80 | 80 | 77 | 77 | -3 | -3.8% | 47,000 |
| 2010/10/01 | 82 | 82 | 80 | 80 | -3 | -3.6% | 34,000 |
| 2010/09/30 | 83 | 83 | 82 | 83 | -1 | -1.2% | 29,000 |
| 2010/09/29 | 82 | 84 | 81 | 84 | -1 | -1.2% | 70,000 |
| 2010/09/28 | 80 | 89 | 80 | 85 | +6 | +7.6% | 94,000 |
| 2010/09/27 | 80 | 81 | 79 | 79 | -3 | -3.7% | 113,000 |
| 2010/09/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 43,000 |
| 2010/09/22 | 82 | 83 | 82 | 82 | ±0 | ±0% | 20,000 |
3601～
3650
件表示中 / 3768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 | 49,600円 | +7.3% | - | 1.01% | - | 0.30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 |
| アジア投資 | 25,900円 | -20.8% | +226.2% | 0.00% | 12.78倍 | 0.84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 | 47,500円 | +0.1% | +0.6% | 0.00% | 22.42倍 | 0.97倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| 小林洋行 | 29,900円 | +0.4% | +5.9% | 1.67% | 14.89倍 | 0.38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 | 24,900円 | - | - | 2.81% | - | 0.65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
