日本通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 136 | 138 | 129 | 133 | -7 | -5% | 3,638,900 |
| 2025/04/03 | 133 | 140 | 132 | 140 | -2 | -1.4% | 2,020,200 |
| 2025/04/02 | 141 | 144 | 139 | 142 | +1 | +0.7% | 1,296,500 |
| 2025/04/01 | 143 | 144 | 141 | 141 | -1 | -0.7% | 1,344,800 |
| 2025/03/31 | 147 | 148 | 142 | 142 | -7 | -4.7% | 2,225,900 |
| 2025/03/28 | 147 | 152 | 145 | 149 | +3 | +2.1% | 2,209,600 |
| 2025/03/27 | 143 | 148 | 143 | 146 | +1 | +0.7% | 1,305,400 |
| 2025/03/26 | 144 | 147 | 143 | 145 | +2 | +1.4% | 1,382,000 |
| 2025/03/25 | 144 | 145 | 142 | 143 | -2 | -1.4% | 1,439,300 |
| 2025/03/24 | 148 | 150 | 144 | 145 | -4 | -2.7% | 1,553,300 |
| 2025/03/21 | 147 | 150 | 146 | 149 | -1 | -0.7% | 1,982,500 |
| 2025/03/19 | 151 | 154 | 149 | 150 | -2 | -1.3% | 1,369,500 |
| 2025/03/18 | 156 | 157 | 152 | 152 | -2 | -1.3% | 1,729,100 |
| 2025/03/17 | 155 | 157 | 153 | 154 | +1 | +0.7% | 2,113,800 |
| 2025/03/14 | 149 | 156 | 149 | 153 | +2 | +1.3% | 2,737,600 |
| 2025/03/13 | 150 | 152 | 148 | 151 | +1 | +0.7% | 990,100 |
| 2025/03/12 | 147 | 151 | 147 | 150 | +2 | +1.4% | 1,592,700 |
| 2025/03/11 | 148 | 149 | 144 | 148 | -4 | -2.6% | 1,963,700 |
| 2025/03/10 | 147 | 152 | 147 | 152 | +5 | +3.4% | 1,645,800 |
| 2025/03/07 | 148 | 149 | 145 | 147 | -2 | -1.3% | 1,533,300 |
| 2025/03/06 | 144 | 150 | 144 | 149 | +4 | +2.8% | 2,179,700 |
| 2025/03/05 | 143 | 146 | 142 | 145 | +1 | +0.7% | 1,979,600 |
| 2025/03/04 | 146 | 148 | 140 | 144 | -5 | -3.4% | 3,582,500 |
| 2025/03/03 | 152 | 154 | 146 | 149 | -3 | -2% | 2,452,000 |
| 2025/02/28 | 150 | 152 | 147 | 152 | +1 | +0.7% | 2,105,600 |
| 2025/02/27 | 154 | 156 | 151 | 151 | -2 | -1.3% | 1,548,300 |
| 2025/02/26 | 156 | 157 | 153 | 153 | -3 | -1.9% | 1,856,600 |
| 2025/02/25 | 155 | 160 | 155 | 156 | -1 | -0.6% | 2,099,700 |
| 2025/02/21 | 160 | 160 | 155 | 157 | -4 | -2.5% | 3,591,700 |
| 2025/02/20 | 164 | 166 | 158 | 161 | -3 | -1.8% | 3,326,600 |
| 2025/02/19 | 157 | 164 | 155 | 164 | +7 | +4.5% | 3,485,800 |
| 2025/02/18 | 158 | 159 | 154 | 157 | ±0 | ±0% | 2,636,300 |
| 2025/02/17 | 152 | 160 | 152 | 157 | +4 | +2.6% | 2,552,300 |
| 2025/02/14 | 154 | 156 | 151 | 153 | -2 | -1.3% | 2,754,400 |
| 2025/02/13 | 154 | 160 | 151 | 155 | +2 | +1.3% | 3,738,500 |
| 2025/02/12 | 152 | 156 | 148 | 153 | +1 | +0.7% | 4,123,300 |
| 2025/02/10 | 145 | 156 | 142 | 152 | +10 | +7% | 7,862,300 |
| 2025/02/07 | 132 | 144 | 129 | 142 | +15 | +11.8% | 8,929,700 |
| 2025/02/06 | 126 | 129 | 125 | 127 | +1 | +0.8% | 1,577,200 |
| 2025/02/05 | 125 | 126 | 123 | 126 | +1 | +0.8% | 1,187,500 |
| 2025/02/04 | 124 | 125 | 123 | 125 | +2 | +1.6% | 1,347,300 |
| 2025/02/03 | 123 | 125 | 121 | 123 | -2 | -1.6% | 1,753,900 |
| 2025/01/31 | 126 | 126 | 124 | 125 | -1 | -0.8% | 1,101,700 |
| 2025/01/30 | 125 | 127 | 123 | 126 | -2 | -1.6% | 3,173,900 |
| 2025/01/29 | 127 | 129 | 126 | 128 | +3 | +2.4% | 1,909,500 |
| 2025/01/28 | 123 | 126 | 121 | 125 | +3 | +2.5% | 2,064,700 |
| 2025/01/27 | 119 | 124 | 118 | 122 | +5 | +4.3% | 2,419,500 |
| 2025/01/24 | 116 | 119 | 116 | 117 | ±0 | ±0% | 2,174,500 |
| 2025/01/23 | 117 | 120 | 115 | 117 | +1 | +0.9% | 2,229,500 |
| 2025/01/22 | 117 | 119 | 114 | 116 | -3 | -2.5% | 5,998,500 |
1～
50
件表示中 / 4885件
類似銘柄と比較する
現在ご覧いただいている「日本通信」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 |
|---|---|---|---|---|---|---|---|---|
| 日本通信 | 13,300円 | +16.2% | -45.1% | 0.00% | 45.08倍 | 7.08倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ＩＭＡＧＩＣＡＧ | 51,200円 | -3.7% | -78.5% | 2.93% | - | 0.60倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| シェアリングＴ | 96,500円 | +14.6% | +11.7% | 3.11% | 15.93倍 | 5.73倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ＫＳＫ | 288,600円 | +7.5% | +4.2% | 4.16% | 9.78倍 | 1.14倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| デジハＨＤ | 92,000円 | +5.8% | +20.0% | 2.50% | 10.79倍 | 2.33倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム
