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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 165,000 | 165,700 | 164,600 | 164,800 | -200 | -0.1% | 28 |
2012/01/11 | 165,000 | 165,400 | 164,600 | 165,000 | +100 | +0.1% | 22 |
2012/01/10 | 164,800 | 165,400 | 164,500 | 164,900 | +400 | +0.2% | 16 |
2012/01/06 | 164,100 | 164,500 | 164,000 | 164,500 | +400 | +0.2% | 16 |
2012/01/05 | 164,000 | 164,300 | 163,900 | 164,100 | +200 | +0.1% | 24 |
2012/01/04 | 163,600 | 164,800 | 163,300 | 163,900 | +400 | +0.2% | 56 |
2011/12/30 | 162,700 | 163,500 | 161,200 | 163,500 | +800 | +0.5% | 14 |
2011/12/29 | 162,900 | 163,200 | 162,000 | 162,700 | +900 | +0.6% | 29 |
2011/12/28 | 162,000 | 162,700 | 161,800 | 161,800 | -200 | -0.1% | 12 |
2011/12/27 | 162,500 | 162,800 | 161,500 | 162,000 | -500 | -0.3% | 33 |
2011/12/26 | 162,500 | 162,800 | 161,400 | 162,500 | +1,200 | +0.7% | 19 |
2011/12/22 | 160,100 | 163,700 | 160,100 | 161,300 | +500 | +0.3% | 66 |
2011/12/21 | 160,200 | 160,800 | 160,000 | 160,800 | +600 | +0.4% | 55 |
2011/12/20 | 160,900 | 160,900 | 159,800 | 160,200 | ±0 | ±0% | 33 |
2011/12/19 | 160,300 | 161,000 | 160,100 | 160,200 | ±0 | ±0% | 23 |
2011/12/16 | 161,400 | 162,000 | 160,100 | 160,200 | -1,100 | -0.7% | 39 |
2011/12/15 | 162,000 | 162,000 | 161,300 | 161,300 | ±0 | ±0% | 11 |
2011/12/14 | 161,200 | 162,000 | 161,200 | 161,300 | +300 | +0.2% | 32 |
2011/12/13 | 162,000 | 163,000 | 161,000 | 161,000 | -1,000 | -0.6% | 65 |
2011/12/12 | 162,900 | 162,900 | 161,900 | 162,000 | +300 | +0.2% | 68 |
2011/12/09 | 161,800 | 162,200 | 161,700 | 161,700 | -200 | -0.1% | 62 |
2011/12/08 | 162,200 | 162,200 | 161,900 | 161,900 | -100 | -0.1% | 30 |
2011/12/07 | 162,300 | 162,300 | 161,800 | 162,000 | +700 | +0.4% | 26 |
2011/12/06 | 161,000 | 163,000 | 160,000 | 161,300 | -700 | -0.4% | 72 |
2011/12/05 | 160,000 | 162,000 | 160,000 | 162,000 | +1,800 | +1.1% | 35 |
2011/12/02 | 160,600 | 161,300 | 160,000 | 160,200 | +400 | +0.3% | 51 |
2011/12/01 | 159,600 | 160,900 | 158,900 | 159,800 | +1,000 | +0.6% | 65 |
2011/11/30 | 158,600 | 159,000 | 158,500 | 158,800 | -200 | -0.1% | 70 |
2011/11/29 | 158,400 | 159,000 | 158,400 | 159,000 | ±0 | ±0% | 30 |
2011/11/28 | 158,200 | 160,000 | 158,000 | 159,000 | +900 | +0.6% | 22 |
2011/11/25 | 158,000 | 158,500 | 157,600 | 158,100 | ±0 | ±0% | 50 |
2011/11/24 | 157,700 | 158,400 | 157,200 | 158,100 | +100 | +0.1% | 21 |
2011/11/22 | 157,400 | 158,800 | 157,100 | 158,000 | +600 | +0.4% | 38 |
2011/11/21 | 158,000 | 159,000 | 157,100 | 157,400 | -700 | -0.4% | 82 |
2011/11/18 | 159,000 | 159,900 | 158,000 | 158,100 | -1,900 | -1.2% | 48 |
2011/11/17 | 158,600 | 160,000 | 158,000 | 160,000 | +1,400 | +0.9% | 70 |
2011/11/16 | 157,800 | 159,900 | 157,800 | 158,600 | -2,100 | -1.3% | 200 |
2011/11/15 | 160,100 | 163,100 | 160,100 | 160,700 | +200 | +0.1% | 27 |
2011/11/14 | 161,000 | 161,100 | 160,300 | 160,500 | +300 | +0.2% | 11 |
2011/11/11 | 160,500 | 160,900 | 160,200 | 160,200 | -400 | -0.2% | 85 |
2011/11/10 | 161,200 | 161,200 | 160,500 | 160,600 | -900 | -0.6% | 111 |
2011/11/09 | 161,900 | 162,100 | 161,300 | 161,500 | -500 | -0.3% | 37 |
2011/11/08 | 161,800 | 164,000 | 161,200 | 162,000 | ±0 | ±0% | 153 |
2011/11/07 | 162,300 | 162,300 | 161,700 | 162,000 | -300 | -0.2% | 41 |
2011/11/04 | 162,200 | 164,000 | 162,200 | 162,300 | +100 | +0.1% | 32 |
2011/11/02 | 163,200 | 163,200 | 162,000 | 162,200 | -800 | -0.5% | 53 |
2011/11/01 | 163,400 | 164,400 | 162,600 | 163,000 | +200 | +0.1% | 46 |
2011/10/31 | 164,800 | 164,800 | 162,800 | 162,800 | +400 | +0.2% | 17 |
2011/10/28 | 163,200 | 163,200 | 162,100 | 162,400 | +900 | +0.6% | 15 |
2011/10/27 | 161,300 | 162,000 | 160,600 | 161,500 | +200 | +0.1% | 65 |
3151~
3200
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