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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 4,225 | 4,265 | 4,190 | 4,195 | -20 | -0.5% | 31,000 |
2020/08/11 | 4,270 | 4,295 | 4,215 | 4,215 | -30 | -0.7% | 15,500 |
2020/08/07 | 4,255 | 4,260 | 4,215 | 4,245 | +5 | +0.1% | 8,100 |
2020/08/06 | 4,240 | 4,260 | 4,230 | 4,240 | ±0 | ±0% | 7,100 |
2020/08/05 | 4,195 | 4,270 | 4,185 | 4,240 | +45 | +1.1% | 11,100 |
2020/08/04 | 4,190 | 4,215 | 4,165 | 4,195 | +5 | +0.1% | 12,400 |
2020/08/03 | 4,200 | 4,265 | 4,175 | 4,190 | -35 | -0.8% | 17,100 |
2020/07/31 | 4,270 | 4,270 | 4,215 | 4,225 | -50 | -1.2% | 15,300 |
2020/07/30 | 4,220 | 4,365 | 4,220 | 4,275 | +85 | +2% | 42,200 |
2020/07/29 | 4,200 | 4,205 | 4,175 | 4,190 | -10 | -0.2% | 13,200 |
2020/07/28 | 4,200 | 4,200 | 4,180 | 4,200 | ±0 | ±0% | 10,000 |
2020/07/27 | 4,195 | 4,200 | 4,150 | 4,200 | +5 | +0.1% | 23,100 |
2020/07/22 | 4,175 | 4,200 | 4,175 | 4,195 | +20 | +0.5% | 8,100 |
2020/07/21 | 4,200 | 4,200 | 4,170 | 4,175 | -20 | -0.5% | 15,200 |
2020/07/20 | 4,200 | 4,210 | 4,190 | 4,195 | +15 | +0.4% | 7,500 |
2020/07/17 | 4,160 | 4,185 | 4,160 | 4,180 | +20 | +0.5% | 6,700 |
2020/07/16 | 4,175 | 4,185 | 4,150 | 4,160 | -10 | -0.2% | 13,600 |
2020/07/15 | 4,195 | 4,210 | 4,155 | 4,170 | -25 | -0.6% | 13,100 |
2020/07/14 | 4,200 | 4,220 | 4,185 | 4,195 | +20 | +0.5% | 12,900 |
2020/07/13 | 4,190 | 4,195 | 4,155 | 4,175 | +10 | +0.2% | 11,900 |
2020/07/10 | 4,150 | 4,180 | 4,135 | 4,165 | +25 | +0.6% | 9,800 |
2020/07/09 | 4,140 | 4,150 | 4,120 | 4,140 | ±0 | ±0% | 16,600 |
2020/07/08 | 4,135 | 4,155 | 4,130 | 4,140 | +5 | +0.1% | 8,100 |
2020/07/07 | 4,180 | 4,180 | 4,120 | 4,135 | -45 | -1.1% | 16,400 |
2020/07/06 | 4,175 | 4,185 | 4,150 | 4,180 | +20 | +0.5% | 9,700 |
2020/07/03 | 4,160 | 4,175 | 4,135 | 4,160 | ±0 | ±0% | 8,700 |
2020/07/02 | 4,145 | 4,170 | 4,110 | 4,160 | +40 | +1% | 18,300 |
2020/07/01 | 4,190 | 4,190 | 4,100 | 4,120 | -5 | -0.1% | 28,700 |
2020/06/30 | 4,165 | 4,165 | 4,115 | 4,125 | +20 | +0.5% | 12,700 |
2020/06/29 | 4,120 | 4,140 | 4,090 | 4,105 | -50 | -1.2% | 26,700 |
2020/06/26 | 4,175 | 4,175 | 4,140 | 4,155 | +35 | +0.8% | 14,200 |
2020/06/25 | 4,170 | 4,170 | 4,120 | 4,120 | -55 | -1.3% | 23,200 |
2020/06/24 | 4,180 | 4,190 | 4,160 | 4,175 | -25 | -0.6% | 16,800 |
2020/06/23 | 4,210 | 4,235 | 4,150 | 4,200 | -10 | -0.2% | 24,100 |
2020/06/22 | 4,215 | 4,230 | 4,200 | 4,210 | +40 | +1% | 14,000 |
2020/06/19 | 4,215 | 4,225 | 4,125 | 4,170 | -45 | -1.1% | 32,800 |
2020/06/18 | 4,215 | 4,225 | 4,175 | 4,215 | +15 | +0.4% | 16,100 |
2020/06/17 | 4,215 | 4,215 | 4,170 | 4,200 | -5 | -0.1% | 21,400 |
2020/06/16 | 4,190 | 4,210 | 4,180 | 4,205 | +30 | +0.7% | 14,200 |
2020/06/15 | 4,185 | 4,205 | 4,145 | 4,175 | +40 | +1% | 13,300 |
2020/06/12 | 4,105 | 4,180 | 4,100 | 4,135 | -55 | -1.3% | 21,200 |
2020/06/11 | 4,160 | 4,200 | 4,155 | 4,190 | +15 | +0.4% | 14,600 |
2020/06/10 | 4,165 | 4,195 | 4,150 | 4,175 | +20 | +0.5% | 14,800 |
2020/06/09 | 4,120 | 4,155 | 4,120 | 4,155 | +30 | +0.7% | 7,700 |
2020/06/08 | 4,150 | 4,160 | 4,125 | 4,125 | +15 | +0.4% | 17,700 |
2020/06/05 | 4,150 | 4,160 | 4,100 | 4,110 | -60 | -1.4% | 27,600 |
2020/06/04 | 4,180 | 4,180 | 4,145 | 4,170 | +10 | +0.2% | 20,300 |
2020/06/03 | 4,185 | 4,195 | 4,160 | 4,160 | -15 | -0.4% | 19,100 |
2020/06/02 | 4,225 | 4,235 | 4,135 | 4,175 | ±0 | ±0% | 36,400 |
2020/06/01 | 4,220 | 4,235 | 4,175 | 4,175 | +25 | +0.6% | 23,300 |
1051~
1100
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