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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 155 | 160 | 154 | 159 | +2 | +1.3% | 1,950,900 |
| 2025/04/21 | 152 | 160 | 152 | 157 | +5 | +3.3% | 2,695,900 |
| 2025/04/18 | 145 | 155 | 145 | 152 | +8 | +5.6% | 3,659,900 |
| 2025/04/17 | 139 | 144 | 139 | 144 | +4 | +2.9% | 777,100 |
| 2025/04/16 | 141 | 143 | 137 | 140 | -1 | -0.7% | 1,761,400 |
| 2025/04/15 | 141 | 144 | 140 | 141 | -1 | -0.7% | 902,300 |
| 2025/04/14 | 143 | 145 | 142 | 142 | +1 | +0.7% | 911,700 |
| 2025/04/11 | 132 | 143 | 132 | 141 | +4 | +2.9% | 2,340,300 |
| 2025/04/10 | 138 | 139 | 134 | 137 | +5 | +3.8% | 2,668,300 |
| 2025/04/09 | 133 | 135 | 128 | 132 | -4 | -2.9% | 2,723,800 |
| 2025/04/08 | 126 | 137 | 126 | 136 | +16 | +13.3% | 2,583,500 |
| 2025/04/07 | 120 | 126 | 119 | 120 | -13 | -9.8% | 3,642,200 |
| 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 |
51～
100
件表示中 / 4947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 | 14,900円 | +20.2% | +16.0% | 0.00% | 24.71倍 | 6.68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 |
| ＮＣＤ | 284,500円 | +6.3% | +5.2% | 4.22% | 11.93倍 | 2.99倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| マークラインズ | 188,700円 | +16.9% | +10.0% | 2.76% | 14.60倍 | 3.77倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｅＢＡＳＥ | 52,100円 | +6.1% | +11.3% | 2.92% | 17.07倍 | 3.18倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ｐｌｕｓｚｅｒｏ | 316,000円 | +35.5% | +119.1% | 0.00% | 64.24倍 | 18.37倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
