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 |
---|---|---|---|---|---|---|---|
2012/10/05 | 1,698 | 1,700 | 1,672 | 1,677 | -24 | -1.4% | 8,000 |
2012/10/04 | 1,691 | 1,701 | 1,683 | 1,701 | +1 | +0.1% | 4,500 |
2012/10/03 | 1,700 | 1,710 | 1,697 | 1,700 | +5 | +0.3% | 3,000 |
2012/10/02 | 1,710 | 1,711 | 1,695 | 1,695 | -20 | -1.2% | 6,300 |
2012/10/01 | 1,700 | 1,718 | 1,692 | 1,715 | +19 | +1.1% | 6,100 |
2012/09/28 | 1,695 | 1,720 | 1,695 | 1,696 | -22 | -1.3% | 5,000 |
2012/09/27 | 1,716 | 1,718 | 1,715 | 1,718 | +22 | +1.3% | 2,200 |
2012/09/26 | 1,685 | 1,710 | 1,685 | 1,696 | -172,304 | -99% | 3,000 |
2012/09/25 | 172,300 | 174,000 | 172,300 | 174,000 | +2,000 | +1.2% | 42 |
2012/09/24 | 170,300 | 172,000 | 170,300 | 172,000 | +1,800 | +1.1% | 26 |
2012/09/21 | 169,800 | 171,600 | 169,800 | 170,200 | +600 | +0.4% | 33 |
2012/09/20 | 170,300 | 173,000 | 169,600 | 169,600 | -1,000 | -0.6% | 173 |
2012/09/19 | 170,900 | 171,500 | 170,600 | 170,600 | ±0 | ±0% | 20 |
2012/09/18 | 171,600 | 172,000 | 170,400 | 170,600 | -1,200 | -0.7% | 87 |
2012/09/14 | 171,200 | 172,800 | 171,000 | 171,800 | -200 | -0.1% | 17 |
2012/09/13 | 170,500 | 172,000 | 170,200 | 172,000 | +1,400 | +0.8% | 19 |
2012/09/12 | 170,000 | 171,400 | 170,000 | 170,600 | +500 | +0.3% | 9 |
2012/09/11 | 170,000 | 170,900 | 170,000 | 170,100 | -400 | -0.2% | 26 |
2012/09/10 | 170,000 | 170,500 | 170,000 | 170,500 | +500 | +0.3% | 16 |
2012/09/07 | 170,800 | 171,400 | 170,000 | 170,000 | -700 | -0.4% | 33 |
2012/09/06 | 170,500 | 171,000 | 170,500 | 170,700 | +200 | +0.1% | 10 |
2012/09/05 | 170,100 | 170,500 | 169,800 | 170,500 | -1,200 | -0.7% | 41 |
2012/09/04 | 173,000 | 173,000 | 171,700 | 171,700 | -1,400 | -0.8% | 14 |
2012/09/03 | 176,100 | 176,100 | 173,000 | 173,100 | -3,300 | -1.9% | 67 |
2012/08/31 | 174,500 | 176,500 | 171,200 | 176,400 | +3,200 | +1.8% | 51 |
2012/08/30 | 172,600 | 173,200 | 172,600 | 173,200 | +700 | +0.4% | 9 |
2012/08/29 | 172,800 | 172,800 | 172,200 | 172,500 | -1,500 | -0.9% | 43 |
2012/08/28 | 174,400 | 174,500 | 174,000 | 174,000 | -2,000 | -1.1% | 8 |
2012/08/27 | 175,900 | 176,000 | 175,900 | 176,000 | +200 | +0.1% | 12 |
2012/08/24 | 176,000 | 177,000 | 175,800 | 175,800 | -200 | -0.1% | 15 |
2012/08/23 | 175,700 | 176,800 | 175,600 | 176,000 | +400 | +0.2% | 66 |
2012/08/22 | 175,200 | 175,700 | 175,000 | 175,600 | -100 | -0.1% | 29 |
2012/08/21 | 174,500 | 175,700 | 174,400 | 175,700 | +1,400 | +0.8% | 45 |
2012/08/20 | 174,500 | 174,500 | 174,100 | 174,300 | -200 | -0.1% | 19 |
2012/08/17 | 174,100 | 174,500 | 173,700 | 174,500 | +100 | +0.1% | 39 |
2012/08/16 | 174,400 | 174,600 | 174,400 | 174,400 | ±0 | ±0% | 8 |
2012/08/15 | 174,500 | 174,900 | 174,400 | 174,400 | +400 | +0.2% | 39 |
2012/08/14 | 174,200 | 174,300 | 174,000 | 174,000 | -400 | -0.2% | 120 |
2012/08/13 | 174,500 | 174,600 | 174,000 | 174,400 | +100 | +0.1% | 61 |
2012/08/10 | 174,500 | 174,800 | 173,000 | 174,300 | -200 | -0.1% | 262 |
2012/08/09 | 174,100 | 174,500 | 174,100 | 174,500 | ±0 | ±0% | 25 |
2012/08/08 | 174,200 | 174,500 | 173,900 | 174,500 | +100 | +0.1% | 51 |
2012/08/07 | 173,900 | 174,500 | 173,900 | 174,400 | +100 | +0.1% | 66 |
2012/08/06 | 174,300 | 174,300 | 173,700 | 174,300 | ±0 | ±0% | 52 |
2012/08/03 | 171,000 | 174,300 | 171,000 | 174,300 | -100 | -0.1% | 53 |
2012/08/02 | 171,800 | 174,400 | 169,000 | 174,400 | +1,900 | +1.1% | 68 |
2012/08/01 | 172,000 | 172,500 | 170,000 | 172,500 | +500 | +0.3% | 10 |
2012/07/31 | 171,600 | 172,000 | 171,500 | 172,000 | +1,000 | +0.6% | 41 |
2012/07/30 | 171,000 | 171,000 | 169,300 | 171,000 | +800 | +0.5% | 51 |
2012/07/27 | 170,000 | 170,200 | 168,300 | 170,200 | +1,000 | +0.6% | 24 |
2951~
3000
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 | 424,000円 | +2.6% | +2.4% | 2.83% | 16.44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 | 394,500円 | +3.6% | +2.9% | 2.28% | 19.00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 | 486,000円 | +32.9% | +220.7% | 0.08% | 125.41倍 | 7.00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