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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 170,000 | 170,300 | 169,800 | 170,000 | +400 | +0.2% | 21 |
2010/09/16 | 170,400 | 170,500 | 169,600 | 169,600 | -900 | -0.5% | 69 |
2010/09/15 | 170,800 | 170,800 | 170,500 | 170,500 | ±0 | ±0% | 8 |
2010/09/14 | 170,000 | 170,500 | 169,700 | 170,500 | -500 | -0.3% | 13 |
2010/09/13 | 169,700 | 171,000 | 169,700 | 171,000 | +1,300 | +0.8% | 92 |
2010/09/10 | 169,600 | 170,200 | 169,600 | 169,700 | -300 | -0.2% | 16 |
2010/09/09 | 169,400 | 170,000 | 169,400 | 170,000 | +500 | +0.3% | 18 |
2010/09/08 | 170,000 | 170,000 | 169,500 | 169,500 | -500 | -0.3% | 4 |
2010/09/07 | 170,000 | 170,000 | 169,600 | 170,000 | ±0 | ±0% | 23 |
2010/09/06 | 170,900 | 170,900 | 170,000 | 170,000 | -1,000 | -0.6% | 19 |
2010/09/03 | 169,300 | 171,000 | 169,300 | 171,000 | ±0 | ±0% | 4 |
2010/09/02 | 170,000 | 171,000 | 170,000 | 171,000 | +1,700 | +1% | 23 |
2010/09/01 | 170,300 | 170,900 | 169,300 | 169,300 | -1,000 | -0.6% | 50 |
2010/08/31 | 171,000 | 171,000 | 169,000 | 170,300 | -700 | -0.4% | 43 |
2010/08/30 | 169,300 | 171,000 | 169,000 | 171,000 | +1,700 | +1% | 12 |
2010/08/27 | 170,300 | 170,300 | 168,600 | 169,300 | -3,000 | -1.7% | 80 |
2010/08/26 | 172,300 | 172,300 | 170,600 | 172,300 | -1,000 | -0.6% | 12 |
2010/08/25 | 173,800 | 173,800 | 172,000 | 173,300 | +2,600 | +1.5% | 47 |
2010/08/24 | 171,100 | 171,200 | 169,100 | 170,700 | -400 | -0.2% | 121 |
2010/08/23 | 172,600 | 173,000 | 171,100 | 171,100 | -1,500 | -0.9% | 18 |
2010/08/20 | 172,000 | 173,000 | 172,000 | 172,600 | +600 | +0.3% | 18 |
2010/08/19 | 171,300 | 172,000 | 171,100 | 172,000 | ±0 | ±0% | 4 |
2010/08/18 | 171,800 | 172,000 | 171,700 | 172,000 | +300 | +0.2% | 12 |
2010/08/17 | 172,800 | 172,800 | 170,200 | 171,700 | ±0 | ±0% | 15 |
2010/08/16 | 171,700 | 172,000 | 171,700 | 171,700 | ±0 | ±0% | 17 |
2010/08/13 | 171,300 | 171,700 | 171,300 | 171,700 | +400 | +0.2% | 3 |
2010/08/12 | 171,800 | 171,800 | 171,300 | 171,300 | -1,000 | -0.6% | 12 |
2010/08/11 | 170,900 | 172,300 | 170,600 | 172,300 | +1,400 | +0.8% | 33 |
2010/08/10 | 172,300 | 172,300 | 170,900 | 170,900 | -1,400 | -0.8% | 12 |
2010/08/09 | 170,700 | 172,300 | 170,700 | 172,300 | +1,600 | +0.9% | 23 |
2010/08/06 | 170,500 | 173,700 | 170,500 | 170,700 | -3,000 | -1.7% | 38 |
2010/08/05 | 170,700 | 173,700 | 170,600 | 173,700 | +2,800 | +1.6% | 9 |
2010/08/04 | 170,600 | 172,000 | 170,600 | 170,900 | +400 | +0.2% | 19 |
2010/08/03 | 170,300 | 170,500 | 170,200 | 170,500 | +200 | +0.1% | 7 |
2010/08/02 | 170,000 | 170,300 | 170,000 | 170,300 | -600 | -0.4% | 11 |
2010/07/30 | 170,900 | 171,400 | 170,900 | 170,900 | -1,400 | -0.8% | 78 |
2010/07/29 | 173,300 | 173,300 | 170,900 | 172,300 | -1,000 | -0.6% | 44 |
2010/07/28 | 170,900 | 173,300 | 170,900 | 173,300 | +2,400 | +1.4% | 28 |
2010/07/27 | 170,400 | 171,500 | 170,400 | 170,900 | +700 | +0.4% | 68 |
2010/07/26 | 171,500 | 172,500 | 170,200 | 170,200 | +100 | +0.1% | 51 |
2010/07/23 | 181,800 | 181,800 | 170,100 | 170,100 | -7,900 | -4.4% | 141 |
2010/07/22 | 178,000 | 181,000 | 177,000 | 178,000 | ±0 | ±0% | 33 |
2010/07/21 | 177,100 | 178,000 | 175,700 | 178,000 | ±0 | ±0% | 52 |
2010/07/20 | 179,000 | 181,900 | 177,100 | 178,000 | -4,000 | -2.2% | 74 |
2010/07/16 | 178,000 | 182,000 | 177,300 | 182,000 | +4,000 | +2.2% | 21 |
2010/07/15 | 178,800 | 178,900 | 177,600 | 178,000 | -800 | -0.4% | 10 |
2010/07/14 | 181,500 | 181,500 | 178,000 | 178,800 | +1,300 | +0.7% | 19 |
2010/07/13 | 180,100 | 182,000 | 177,500 | 177,500 | -1,200 | -0.7% | 27 |
2010/07/12 | 178,100 | 182,100 | 178,100 | 178,700 | -6,100 | -3.3% | 86 |
2010/07/09 | 184,700 | 184,800 | 184,000 | 184,800 | -200 | -0.1% | 69 |
3351~
3400
件表示中 / 3467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 | 357,000円 | +2.6% | +2.4% | 3.36% | 14.06倍 | 1.81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 |
ジャストシステ | 277,000円 | +2.5% | +3.5% | 0.72% | 14.82倍 | 1.89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 |
TKC | 330,000円 | +3.6% | +2.9% | 2.73% | 15.89倍 | 1.72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 |
シンプレクスH | 270,100円 | +13.0% | +20.7% | 1.85% | 21.60倍 | 3.34倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
フリー | 249,800円 | +32.2% | - | 0.00% | - | 7.25倍 |
|
クラウド型の会計や人事労務ソフトなどのSaaS開発。主要顧客は個人事業主や中小企業 |
市場注目の銘柄
チャート関連のコラム