東証1部

株価

(14:59)
11,820.0
前日比 +170.0(+1.46%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

光通信の株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/28 11,650.0 11,790.0 11,610.0 11,650.0 11,650.0 97,100
2017/06/27 11,650.0 11,820.0 11,520.0 11,750.0 11,750.0 136,200
2017/06/26 11,370.0 11,580.0 11,350.0 11,570.0 11,570.0 83,400
2017/06/23 11,420.0 11,460.0 11,320.0 11,360.0 11,360.0 79,800
2017/06/22 11,430.0 11,430.0 11,280.0 11,300.0 11,300.0 70,600
2017/06/21 11,400.0 11,410.0 11,340.0 11,380.0 11,380.0 60,600
2017/06/20 11,340.0 11,480.0 11,240.0 11,450.0 11,450.0 105,200
2017/06/19 11,180.0 11,300.0 11,180.0 11,300.0 11,300.0 60,500
2017/06/16 11,320.0 11,330.0 11,230.0 11,270.0 11,270.0 53,900
2017/06/15 11,240.0 11,300.0 11,150.0 11,240.0 11,240.0 62,300
2017/06/14 11,300.0 11,370.0 11,240.0 11,240.0 11,240.0 53,600
2017/06/13 11,320.0 11,430.0 11,290.0 11,330.0 11,330.0 64,200
2017/06/12 11,310.0 11,440.0 11,200.0 11,420.0 11,420.0 74,700
2017/06/09 11,490.0 11,500.0 11,320.0 11,340.0 11,340.0 90,600
2017/06/08 11,440.0 11,650.0 11,410.0 11,550.0 11,550.0 129,600
2017/06/07 11,260.0 11,500.0 11,170.0 11,470.0 11,470.0 153,600
2017/06/06 11,340.0 11,390.0 11,230.0 11,350.0 11,350.0 92,400
2017/06/05 11,340.0 11,420.0 11,290.0 11,370.0 11,370.0 117,500
2017/06/02 11,440.0 11,450.0 11,350.0 11,410.0 11,410.0 110,500
2017/06/01 11,240.0 11,440.0 11,220.0 11,360.0 11,360.0 138,300
2017/05/31 11,080.0 11,220.0 11,020.0 11,220.0 11,220.0 222,300
2017/05/30 10,900.0 11,000.0 10,840.0 10,990.0 10,990.0 115,200
2017/05/29 10,680.0 10,840.0 10,670.0 10,820.0 10,820.0 70,200
2017/05/26 10,800.0 10,830.0 10,580.0 10,630.0 10,630.0 128,000
2017/05/25 10,810.0 10,860.0 10,690.0 10,840.0 10,840.0 115,400
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/28 1.29 13.90 2.98 2.06 11,650.0 11,650.0 97,100
2017/06/27 1.30 14.02 3.01 2.04 11,750.0 11,750.0 136,200
2017/06/26 1.28 13.80 2.96 2.07 11,570.0 11,570.0 83,400
2017/06/23 1.26 13.55 2.91 2.11 11,360.0 11,360.0 79,800
2017/06/22 1.25 13.48 2.90 2.12 11,300.0 11,300.0 70,600
2017/06/21 1.26 13.58 2.92 2.10 11,380.0 11,380.0 60,600
2017/06/20 1.27 13.66 2.93 2.09 11,450.0 11,450.0 105,200
2017/06/19 1.25 13.48 2.90 2.12 11,300.0 11,300.0 60,500
2017/06/16 1.25 13.44 2.89 2.12 11,270.0 11,270.0 53,900
2017/06/15 1.25 13.41 2.88 2.13 11,240.0 11,240.0 62,300
2017/06/14 1.25 13.41 2.88 2.13 11,240.0 11,240.0 53,600
2017/06/13 1.26 13.52 2.90 2.11 11,330.0 11,330.0 64,200
2017/06/12 1.27 13.62 2.93 2.10 11,420.0 11,420.0 74,700
2017/06/09 1.26 13.53 2.91 2.11 11,340.0 11,340.0 90,600
2017/06/08 1.28 13.78 2.96 2.07 11,550.0 11,550.0 129,600
2017/06/07 1.27 13.68 2.94 2.09 11,470.0 11,470.0 153,600
2017/06/06 1.26 13.54 2.91 2.11 11,350.0 11,350.0 92,400
2017/06/05 1.26 13.56 2.91 2.11 11,370.0 11,370.0 117,500
2017/06/02 1.27 13.61 2.92 2.10 11,410.0 11,410.0 110,500
2017/06/01 1.26 13.55 2.91 2.11 11,360.0 11,360.0 138,300
2017/05/31 1.24 13.38 2.87 2.13 11,220.0 11,220.0 222,300
2017/05/30 1.22 13.11 2.82 2.18 10,990.0 10,990.0 115,200
2017/05/29 1.20 12.91 2.77 2.21 10,820.0 10,820.0 70,200
2017/05/26 1.18 12.68 2.72 2.25 10,630.0 10,630.0 128,000
2017/05/25 1.20 12.93 2.78 2.21 10,840.0 10,840.0 115,400
« 前へ 1
光通信の株価時系列データ
【9435】光通信
あなたの予想を投稿してみましょう
メニュー
光通信の関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.8%(前日比)

予想投稿数 比率(%)

67.8 32.2
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,219.02

+88.61

TOPIX

1,623.89

+9.52

JASDAQ

144.92

+1.13

米ドル/円

112.27

-0.05

ユーロ/円

128.13

+0.35

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック