沖縄セルラー電話の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/10/23 | 4,125 | 4,165 | 4,125 | 4,160 | +35 | +0.8% | 33,200 |
2020/10/22 | 4,150 | 4,150 | 4,105 | 4,125 | -25 | -0.6% | 20,500 |
2020/10/21 | 4,110 | 4,150 | 4,110 | 4,150 | +40 | +1% | 15,400 |
2020/10/20 | 4,085 | 4,110 | 4,070 | 4,110 | +40 | +1% | 20,200 |
2020/10/19 | 4,090 | 4,090 | 4,060 | 4,070 | -15 | -0.4% | 10,300 |
2020/10/16 | 4,070 | 4,085 | 4,065 | 4,085 | +15 | +0.4% | 6,700 |
2020/10/15 | 4,085 | 4,085 | 4,070 | 4,070 | -15 | -0.4% | 15,200 |
2020/10/14 | 4,080 | 4,085 | 4,065 | 4,085 | +5 | +0.1% | 12,000 |
2020/10/13 | 4,095 | 4,095 | 4,070 | 4,080 | -15 | -0.4% | 17,200 |
2020/10/12 | 4,090 | 4,095 | 4,060 | 4,095 | +20 | +0.5% | 21,500 |
2020/10/09 | 4,070 | 4,095 | 4,055 | 4,075 | +5 | +0.1% | 39,900 |
2020/10/08 | 4,100 | 4,100 | 4,055 | 4,070 | -15 | -0.4% | 30,000 |
2020/10/07 | 4,070 | 4,090 | 4,040 | 4,085 | +15 | +0.4% | 48,600 |
2020/10/06 | 4,005 | 4,125 | 4,005 | 4,070 | +70 | +1.8% | 61,300 |
2020/10/05 | 3,985 | 4,020 | 3,975 | 4,000 | +45 | +1.1% | 70,000 |
2020/10/02 | 4,015 | 4,015 | 3,925 | 3,955 | - | - | 97,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,975 | 4,020 | 3,975 | 4,000 | ±0 | ±0% | 29,600 |
2020/09/29 | 4,010 | 4,015 | 3,940 | 4,000 | ±0 | ±0% | 46,700 |
2020/09/28 | 4,015 | 4,015 | 3,955 | 4,000 | +40 | +1% | 38,400 |
2020/09/25 | 3,995 | 4,020 | 3,960 | 3,960 | -40 | -1% | 67,300 |
2020/09/24 | 4,000 | 4,005 | 3,980 | 4,000 | ±0 | ±0% | 61,000 |
2020/09/23 | 4,030 | 4,040 | 4,000 | 4,000 | -70 | -1.7% | 43,300 |
2020/09/18 | 4,110 | 4,115 | 4,060 | 4,070 | -50 | -1.2% | 55,700 |
2020/09/17 | 4,075 | 4,150 | 4,065 | 4,120 | +45 | +1.1% | 37,600 |
2020/09/16 | 4,060 | 4,080 | 4,040 | 4,075 | +25 | +0.6% | 38,700 |
2020/09/15 | 4,015 | 4,060 | 4,010 | 4,050 | +40 | +1% | 56,500 |
2020/09/14 | 4,080 | 4,085 | 3,970 | 4,010 | -50 | -1.2% | 77,300 |
2020/09/11 | 4,000 | 4,080 | 3,980 | 4,060 | +55 | +1.4% | 44,000 |
2020/09/10 | 4,035 | 4,060 | 4,000 | 4,005 | -15 | -0.4% | 46,800 |
2020/09/09 | 3,990 | 4,020 | 3,960 | 4,020 | ±0 | ±0% | 58,400 |
2020/09/08 | 4,000 | 4,020 | 3,990 | 4,020 | +20 | +0.5% | 72,800 |
2020/09/07 | 4,065 | 4,070 | 4,000 | 4,000 | -65 | -1.6% | 50,500 |
2020/09/04 | 4,055 | 4,070 | 4,035 | 4,065 | -30 | -0.7% | 28,500 |
2020/09/03 | 4,100 | 4,100 | 4,080 | 4,095 | -15 | -0.4% | 27,800 |
2020/09/02 | 4,080 | 4,110 | 4,070 | 4,110 | -5 | -0.1% | 31,000 |
2020/09/01 | 4,195 | 4,195 | 4,070 | 4,115 | -60 | -1.4% | 53,500 |
2020/08/31 | 4,205 | 4,205 | 4,155 | 4,175 | -25 | -0.6% | 39,400 |
2020/08/28 | 4,225 | 4,225 | 4,180 | 4,200 | +5 | +0.1% | 40,500 |
2020/08/27 | 4,230 | 4,230 | 4,180 | 4,195 | -25 | -0.6% | 31,700 |
2020/08/26 | 4,225 | 4,230 | 4,210 | 4,220 | -10 | -0.2% | 16,900 |
2020/08/25 | 4,255 | 4,255 | 4,215 | 4,230 | ±0 | ±0% | 28,500 |
2020/08/24 | 4,275 | 4,275 | 4,220 | 4,230 | -20 | -0.5% | 24,900 |
2020/08/21 | 4,280 | 4,280 | 4,220 | 4,250 | -10 | -0.2% | 22,500 |
2020/08/20 | 4,275 | 4,275 | 4,245 | 4,260 | -5 | -0.1% | 9,200 |
2020/08/19 | 4,250 | 4,265 | 4,235 | 4,265 | +35 | +0.8% | 11,300 |
2020/08/18 | 4,230 | 4,240 | 4,200 | 4,230 | ±0 | ±0% | 13,100 |
2020/08/17 | 4,275 | 4,275 | 4,225 | 4,230 | +15 | +0.4% | 25,000 |
2020/08/14 | 4,230 | 4,245 | 4,195 | 4,215 | +10 | +0.2% | 47,600 |
2020/08/13 | 4,230 | 4,230 | 4,195 | 4,205 | +10 | +0.2% | 33,200 |
1001~
1050
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「沖縄セルラー」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 |
---|---|---|---|---|---|---|---|---|
沖縄セルラー | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15倍 |
|
KDDI傘下の総合通信会社。沖縄県では携帯シェア5割と圧倒的。固定通信と併せて顧客開拓 |
テレ朝HD | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72倍 | 0.50倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
ジャストシステ | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12倍 |
|
「ATOK」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
さくら | 492,000円 | +32.9% | +220.7% | 0.08% | 126.97倍 | 7.08倍 |
|
データセンター(DC)独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
TKC | 377,500円 | +6.4% | +1.0% | 2.65% | 17.27倍 | 1.93倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「TKC全国会」が営業基盤 |
市場注目の銘柄
チャート関連のコラム