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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 4,225 | 4,225 | 4,150 | 4,150 | -40 | -1% | 25,200 |
2020/05/28 | 4,270 | 4,270 | 4,175 | 4,190 | -75 | -1.8% | 45,700 |
2020/05/27 | 4,275 | 4,345 | 4,260 | 4,265 | -10 | -0.2% | 30,500 |
2020/05/26 | 4,250 | 4,280 | 4,245 | 4,275 | +55 | +1.3% | 13,200 |
2020/05/25 | 4,195 | 4,245 | 4,195 | 4,220 | +35 | +0.8% | 14,500 |
2020/05/22 | 4,180 | 4,205 | 4,180 | 4,185 | +5 | +0.1% | 12,700 |
2020/05/21 | 4,205 | 4,210 | 4,180 | 4,180 | -10 | -0.2% | 22,700 |
2020/05/20 | 4,195 | 4,210 | 4,170 | 4,190 | -5 | -0.1% | 24,300 |
2020/05/19 | 4,210 | 4,210 | 4,175 | 4,195 | +5 | +0.1% | 21,600 |
2020/05/18 | 4,170 | 4,245 | 4,170 | 4,190 | +20 | +0.5% | 51,100 |
2020/05/15 | 4,180 | 4,195 | 4,125 | 4,170 | ±0 | ±0% | 23,900 |
2020/05/14 | 4,180 | 4,230 | 4,170 | 4,170 | ±0 | ±0% | 13,700 |
2020/05/13 | 4,170 | 4,240 | 4,150 | 4,170 | ±0 | ±0% | 28,900 |
2020/05/12 | 4,190 | 4,210 | 4,150 | 4,170 | ±0 | ±0% | 24,300 |
2020/05/11 | 4,180 | 4,200 | 4,145 | 4,170 | +5 | +0.1% | 24,300 |
2020/05/08 | 4,200 | 4,235 | 4,140 | 4,165 | -30 | -0.7% | 41,400 |
2020/05/07 | 4,185 | 4,230 | 4,160 | 4,195 | +35 | +0.8% | 42,600 |
2020/05/01 | 4,125 | 4,160 | 4,120 | 4,160 | +25 | +0.6% | 23,400 |
2020/04/30 | 4,185 | 4,185 | 4,090 | 4,135 | +50 | +1.2% | 27,800 |
2020/04/28 | 4,180 | 4,190 | 4,085 | 4,085 | -25 | -0.6% | 42,200 |
2020/04/27 | 4,100 | 4,170 | 4,055 | 4,110 | +180 | +4.6% | 132,700 |
2020/04/24 | 3,975 | 3,985 | 3,875 | 3,930 | -50 | -1.3% | 32,200 |
2020/04/23 | 3,940 | 4,035 | 3,900 | 3,980 | +70 | +1.8% | 37,500 |
2020/04/22 | 3,885 | 3,935 | 3,860 | 3,910 | ±0 | ±0% | 22,000 |
2020/04/21 | 3,960 | 3,990 | 3,910 | 3,910 | -50 | -1.3% | 15,300 |
2020/04/20 | 4,005 | 4,070 | 3,960 | 3,960 | +5 | +0.1% | 45,200 |
2020/04/17 | 3,950 | 4,015 | 3,935 | 3,955 | -20 | -0.5% | 36,900 |
2020/04/16 | 3,915 | 3,980 | 3,900 | 3,975 | +60 | +1.5% | 18,200 |
2020/04/15 | 3,935 | 3,945 | 3,875 | 3,915 | -35 | -0.9% | 44,700 |
2020/04/14 | 3,805 | 3,965 | 3,805 | 3,950 | +150 | +3.9% | 48,700 |
2020/04/13 | 3,780 | 3,820 | 3,730 | 3,800 | +35 | +0.9% | 39,200 |
2020/04/10 | 3,755 | 3,770 | 3,690 | 3,765 | +25 | +0.7% | 22,900 |
2020/04/09 | 3,820 | 3,820 | 3,740 | 3,740 | -30 | -0.8% | 35,800 |
2020/04/08 | 3,855 | 3,890 | 3,760 | 3,770 | -160 | -4.1% | 39,400 |
2020/04/07 | 3,820 | 3,935 | 3,785 | 3,930 | +165 | +4.4% | 43,300 |
2020/04/06 | 3,595 | 3,815 | 3,540 | 3,765 | +165 | +4.6% | 74,600 |
2020/04/03 | 3,485 | 3,615 | 3,430 | 3,600 | +160 | +4.7% | 58,300 |
2020/04/02 | 3,400 | 3,475 | 3,370 | 3,440 | -25 | -0.7% | 21,700 |
2020/04/01 | 3,540 | 3,570 | 3,420 | 3,465 | -130 | -3.6% | 36,400 |
2020/03/31 | 3,660 | 3,685 | 3,555 | 3,595 | -65 | -1.8% | 37,700 |
2020/03/30 | 3,510 | 3,675 | 3,505 | 3,660 | -145 | -3.8% | 33,700 |
2020/03/27 | 3,795 | 3,830 | 3,720 | 3,805 | +120 | +3.3% | 71,000 |
2020/03/26 | 3,660 | 3,715 | 3,585 | 3,685 | +25 | +0.7% | 45,300 |
2020/03/25 | 3,700 | 3,780 | 3,630 | 3,660 | +165 | +4.7% | 86,600 |
2020/03/24 | 3,550 | 3,580 | 3,450 | 3,495 | +125 | +3.7% | 69,000 |
2020/03/23 | 3,375 | 3,455 | 3,290 | 3,370 | +135 | +4.2% | 89,600 |
2020/03/19 | 3,210 | 3,240 | 3,150 | 3,235 | +35 | +1.1% | 71,100 |
2020/03/18 | 3,250 | 3,320 | 3,200 | 3,200 | ±0 | ±0% | 77,100 |
2020/03/17 | 3,155 | 3,200 | 3,080 | 3,200 | ±0 | ±0% | 89,300 |
2020/03/16 | 3,290 | 3,340 | 3,200 | 3,200 | -50 | -1.5% | 112,000 |
1101~
1150
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