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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 3,345 | 3,390 | 3,165 | 3,250 | -200 | -5.8% | 96,200 |
2020/03/12 | 3,500 | 3,505 | 3,410 | 3,450 | -155 | -4.3% | 63,600 |
2020/03/11 | 3,680 | 3,735 | 3,605 | 3,605 | -70 | -1.9% | 40,200 |
2020/03/10 | 3,590 | 3,685 | 3,510 | 3,675 | -35 | -0.9% | 59,400 |
2020/03/09 | 3,800 | 3,815 | 3,690 | 3,710 | -185 | -4.7% | 31,200 |
2020/03/06 | 3,900 | 3,910 | 3,875 | 3,895 | -80 | -2% | 27,200 |
2020/03/05 | 3,995 | 4,005 | 3,920 | 3,975 | +65 | +1.7% | 32,500 |
2020/03/04 | 3,860 | 3,925 | 3,845 | 3,910 | +10 | +0.3% | 48,100 |
2020/03/03 | 4,005 | 4,005 | 3,870 | 3,900 | ±0 | ±0% | 62,600 |
2020/03/02 | 3,830 | 3,955 | 3,825 | 3,900 | +5 | +0.1% | 67,500 |
2020/02/28 | 3,910 | 3,925 | 3,845 | 3,895 | -90 | -2.3% | 45,400 |
2020/02/27 | 4,000 | 4,015 | 3,975 | 3,985 | +5 | +0.1% | 13,900 |
2020/02/26 | 3,985 | 4,010 | 3,955 | 3,980 | -15 | -0.4% | 27,500 |
2020/02/25 | 4,020 | 4,020 | 3,990 | 3,995 | -110 | -2.7% | 34,500 |
2020/02/21 | 4,115 | 4,120 | 4,090 | 4,105 | -10 | -0.2% | 15,400 |
2020/02/20 | 4,145 | 4,150 | 4,110 | 4,115 | -30 | -0.7% | 13,800 |
2020/02/19 | 4,175 | 4,190 | 4,140 | 4,145 | -25 | -0.6% | 11,900 |
2020/02/18 | 4,285 | 4,290 | 4,170 | 4,170 | -115 | -2.7% | 18,100 |
2020/02/17 | 4,310 | 4,310 | 4,275 | 4,285 | ±0 | ±0% | 11,900 |
2020/02/14 | 4,290 | 4,295 | 4,280 | 4,285 | ±0 | ±0% | 8,300 |
2020/02/13 | 4,295 | 4,315 | 4,280 | 4,285 | -10 | -0.2% | 17,600 |
2020/02/12 | 4,300 | 4,300 | 4,285 | 4,295 | +25 | +0.6% | 12,300 |
2020/02/10 | 4,265 | 4,310 | 4,265 | 4,270 | -35 | -0.8% | 9,100 |
2020/02/07 | 4,300 | 4,320 | 4,285 | 4,305 | +40 | +0.9% | 10,200 |
2020/02/06 | 4,270 | 4,295 | 4,265 | 4,265 | -5 | -0.1% | 5,500 |
2020/02/05 | 4,265 | 4,290 | 4,260 | 4,270 | ±0 | ±0% | 6,700 |
2020/02/04 | 4,330 | 4,330 | 4,260 | 4,270 | -35 | -0.8% | 7,600 |
2020/02/03 | 4,340 | 4,365 | 4,305 | 4,305 | -80 | -1.8% | 7,500 |
2020/01/31 | 4,400 | 4,405 | 4,380 | 4,385 | -5 | -0.1% | 5,900 |
2020/01/30 | 4,320 | 4,450 | 4,275 | 4,390 | +140 | +3.3% | 32,500 |
2020/01/29 | 4,265 | 4,285 | 4,215 | 4,250 | ±0 | ±0% | 17,100 |
2020/01/28 | 4,255 | 4,300 | 4,235 | 4,250 | -30 | -0.7% | 9,100 |
2020/01/27 | 4,290 | 4,320 | 4,140 | 4,280 | -20 | -0.5% | 22,600 |
2020/01/24 | 4,310 | 4,310 | 4,255 | 4,300 | ±0 | ±0% | 5,700 |
2020/01/23 | 4,270 | 4,310 | 4,265 | 4,300 | +45 | +1.1% | 13,100 |
2020/01/22 | 4,275 | 4,300 | 4,250 | 4,255 | -25 | -0.6% | 7,100 |
2020/01/21 | 4,290 | 4,290 | 4,265 | 4,280 | ±0 | ±0% | 3,100 |
2020/01/20 | 4,260 | 4,290 | 4,260 | 4,280 | +25 | +0.6% | 3,200 |
2020/01/17 | 4,265 | 4,285 | 4,250 | 4,255 | -10 | -0.2% | 3,900 |
2020/01/16 | 4,330 | 4,330 | 4,265 | 4,265 | -65 | -1.5% | 6,700 |
2020/01/15 | 4,350 | 4,350 | 4,275 | 4,330 | -20 | -0.5% | 8,600 |
2020/01/14 | 4,340 | 4,355 | 4,290 | 4,350 | +50 | +1.2% | 12,800 |
2020/01/10 | 4,345 | 4,360 | 4,270 | 4,300 | -45 | -1% | 12,000 |
2020/01/09 | 4,300 | 4,345 | 4,300 | 4,345 | +45 | +1% | 8,700 |
2020/01/08 | 4,290 | 4,300 | 4,240 | 4,300 | +5 | +0.1% | 12,500 |
2020/01/07 | 4,240 | 4,295 | 4,225 | 4,295 | +55 | +1.3% | 8,900 |
2020/01/06 | 4,200 | 4,275 | 4,130 | 4,240 | -30 | -0.7% | 21,800 |
2019/12/30 | 4,280 | 4,295 | 4,260 | 4,270 | -80 | -1.8% | 11,800 |
2019/12/27 | 4,260 | 4,350 | 4,230 | 4,350 | +90 | +2.1% | 22,500 |
2019/12/26 | 4,130 | 4,320 | 4,125 | 4,260 | +170 | +4.2% | 29,400 |
1151~
1200
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