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 |
---|---|---|---|---|---|---|---|
2013/03/07 | 2,117 | 2,187 | 2,115 | 2,187 | +82 | +3.9% | 31,000 |
2013/03/06 | 2,075 | 2,105 | 2,075 | 2,105 | +20 | +1% | 20,300 |
2013/03/05 | 2,071 | 2,085 | 2,070 | 2,085 | -7 | -0.3% | 21,600 |
2013/03/04 | 2,108 | 2,108 | 2,089 | 2,092 | -11 | -0.5% | 16,000 |
2013/03/01 | 2,080 | 2,103 | 2,054 | 2,103 | +18 | +0.9% | 22,700 |
2013/02/28 | 2,087 | 2,099 | 2,063 | 2,085 | +5 | +0.2% | 24,400 |
2013/02/27 | 2,025 | 2,080 | 2,013 | 2,080 | +53 | +2.6% | 40,800 |
2013/02/26 | 1,970 | 2,027 | 1,969 | 2,027 | +32 | +1.6% | 28,800 |
2013/02/25 | 1,970 | 2,000 | 1,959 | 1,995 | +30 | +1.5% | 62,800 |
2013/02/22 | 1,916 | 1,986 | 1,912 | 1,965 | +49 | +2.6% | 88,900 |
2013/02/21 | 1,856 | 1,935 | 1,856 | 1,916 | +60 | +3.2% | 253,300 |
2013/02/20 | 1,912 | 1,917 | 1,856 | 1,856 | -64 | -3.3% | 83,200 |
2013/02/19 | 1,945 | 1,945 | 1,915 | 1,920 | -31 | -1.6% | 38,000 |
2013/02/18 | 1,950 | 1,956 | 1,945 | 1,951 | -11 | -0.6% | 34,900 |
2013/02/15 | 1,960 | 1,971 | 1,949 | 1,962 | -4 | -0.2% | 32,800 |
2013/02/14 | 1,899 | 1,995 | 1,896 | 1,966 | -63 | -3.1% | 96,500 |
2013/02/13 | 2,033 | 2,035 | 2,021 | 2,029 | -1 | ±0% | 5,000 |
2013/02/12 | 2,030 | 2,035 | 2,025 | 2,030 | -5 | -0.2% | 7,600 |
2013/02/08 | 2,052 | 2,055 | 2,035 | 2,035 | -6 | -0.3% | 6,700 |
2013/02/07 | 2,065 | 2,065 | 2,041 | 2,041 | -24 | -1.2% | 8,200 |
2013/02/06 | 2,033 | 2,065 | 2,033 | 2,065 | +35 | +1.7% | 9,600 |
2013/02/05 | 2,030 | 2,033 | 2,028 | 2,030 | ±0 | ±0% | 2,600 |
2013/02/04 | 2,032 | 2,033 | 2,025 | 2,030 | ±0 | ±0% | 4,700 |
2013/02/01 | 2,034 | 2,034 | 2,015 | 2,030 | +27 | +1.3% | 8,800 |
2013/01/31 | 1,999 | 2,030 | 1,998 | 2,003 | +5 | +0.3% | 12,600 |
2013/01/30 | 2,000 | 2,000 | 1,995 | 1,998 | -2 | -0.1% | 10,600 |
2013/01/29 | 1,970 | 2,000 | 1,968 | 2,000 | +30 | +1.5% | 11,200 |
2013/01/28 | 1,966 | 1,973 | 1,951 | 1,970 | ±0 | ±0% | 10,200 |
2013/01/25 | 1,953 | 1,970 | 1,953 | 1,970 | +40 | +2.1% | 7,100 |
2013/01/24 | 1,949 | 1,954 | 1,930 | 1,930 | -15 | -0.8% | 4,600 |
2013/01/23 | 1,940 | 1,968 | 1,940 | 1,945 | +13 | +0.7% | 3,500 |
2013/01/22 | 1,951 | 1,951 | 1,932 | 1,932 | -19 | -1% | 1,800 |
2013/01/21 | 1,974 | 1,974 | 1,941 | 1,951 | +11 | +0.6% | 1,900 |
2013/01/18 | 1,905 | 2,000 | 1,882 | 1,940 | +40 | +2.1% | 20,500 |
2013/01/17 | 1,871 | 1,901 | 1,863 | 1,900 | +2 | +0.1% | 19,800 |
2013/01/16 | 1,905 | 1,906 | 1,890 | 1,898 | -7 | -0.4% | 3,300 |
2013/01/15 | 1,910 | 1,924 | 1,905 | 1,905 | -11 | -0.6% | 4,600 |
2013/01/11 | 1,907 | 1,916 | 1,906 | 1,916 | +9 | +0.5% | 2,200 |
2013/01/10 | 1,914 | 1,918 | 1,906 | 1,907 | -7 | -0.4% | 6,800 |
2013/01/09 | 1,912 | 1,914 | 1,907 | 1,914 | +2 | +0.1% | 2,100 |
2013/01/08 | 1,913 | 1,917 | 1,910 | 1,912 | -1 | -0.1% | 3,800 |
2013/01/07 | 1,862 | 1,915 | 1,862 | 1,913 | +56 | +3% | 8,900 |
2013/01/04 | 1,850 | 1,858 | 1,842 | 1,857 | +19 | +1% | 6,600 |
2012/12/28 | 1,846 | 1,859 | 1,838 | 1,838 | ±0 | ±0% | 7,800 |
2012/12/27 | 1,842 | 1,847 | 1,838 | 1,838 | ±0 | ±0% | 2,100 |
2012/12/26 | 1,838 | 1,840 | 1,830 | 1,838 | ±0 | ±0% | 14,000 |
2012/12/25 | 1,838 | 1,848 | 1,838 | 1,838 | ±0 | ±0% | 7,400 |
2012/12/21 | 1,838 | 1,840 | 1,808 | 1,838 | ±0 | ±0% | 23,700 |
2012/12/20 | 1,838 | 1,839 | 1,830 | 1,838 | ±0 | ±0% | 22,900 |
2012/12/19 | 1,840 | 1,846 | 1,831 | 1,838 | ±0 | ±0% | 28,800 |
2851~
2900
件表示中 / 3571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 | 423,000円 | +2.6% | +2.4% | 2.84% | 16.40倍 | 2.11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 | 196,000円 | +0.4% | +0.4% | 2.55% | 11.07倍 | 0.47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 |
TKC | 396,000円 | +3.6% | +2.9% | 2.27% | 19.07倍 | 2.06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 |
ソフトバンク2 P | 799,900円 | - | - | 1.58% | - | - |
|
- |
さくら | 475,000円 | +32.9% | +220.7% | 0.08% | 122.58倍 | 6.84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 |
市場注目の銘柄
チャート関連のコラム