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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 54.8 | 54.8 | 52 | 53.7 | -2.1 | -3.8% | 552,000 |
| 2013/06/12 | 54.2 | 55.8 | 54 | 55.8 | ±0 | ±0% | 219,200 |
| 2013/06/11 | 58 | 58.2 | 55 | 55.8 | +0.2 | +0.4% | 528,500 |
| 2013/06/10 | 55 | 55.9 | 54 | 55.6 | +3.6 | +6.9% | 600,800 |
| 2013/06/07 | 50 | 52 | 49.1 | 52 | -1.7 | -3.2% | 1,480,800 |
| 2013/06/06 | 58.5 | 59 | 51.8 | 53.7 | -5.7 | -9.6% | 957,800 |
| 2013/06/05 | 60 | 60.9 | 58.5 | 59.4 | ±0 | ±0% | 599,400 |
| 2013/06/04 | 60.4 | 60.4 | 58.4 | 59.4 | -0.7 | -1.2% | 869,600 |
| 2013/06/03 | 61 | 61 | 59.5 | 60.1 | -0.9 | -1.5% | 510,000 |
| 2013/05/31 | 60.6 | 62.1 | 60.4 | 61 | +1.4 | +2.3% | 426,600 |
| 2013/05/30 | 61.9 | 62.5 | 59.1 | 59.6 | -3.3 | -5.2% | 741,100 |
| 2013/05/29 | 61.6 | 63.3 | 60.8 | 62.9 | +2.5 | +4.1% | 725,500 |
| 2013/05/28 | 60.6 | 61.6 | 60.1 | 60.4 | -0.2 | -0.3% | 795,500 |
| 2013/05/27 | 60.1 | 61.5 | 60.1 | 60.6 | -0.9 | -1.5% | 701,800 |
| 2013/05/24 | 61.5 | 63.8 | 60.1 | 61.5 | -0.6 | -1% | 1,455,100 |
| 2013/05/23 | 68.7 | 68.8 | 61.8 | 62.1 | -5.8 | -8.5% | 1,573,400 |
| 2013/05/22 | 65.7 | 67.9 | 64.8 | 67.9 | +1.2 | +1.8% | 1,074,900 |
| 2013/05/21 | 68.4 | 69.1 | 66.1 | 66.7 | -1.6 | -2.3% | 1,340,100 |
| 2013/05/20 | 70 | 70 | 68 | 68.3 | -0.1 | -0.1% | 1,091,700 |
| 2013/05/17 | 66 | 70.2 | 64.4 | 68.4 | +1.4 | +2.1% | 1,106,500 |
| 2013/05/16 | 68.9 | 69.4 | 60.3 | 67 | -0.1 | -0.1% | 2,206,800 |
| 2013/05/15 | 71 | 71.3 | 65 | 67.1 | -3.4 | -4.8% | 2,224,700 |
| 2013/05/14 | 68.1 | 72 | 68.1 | 70.5 | -0.2 | -0.3% | 2,085,400 |
| 2013/05/13 | 73 | 74.2 | 70 | 70.7 | -4.3 | -5.7% | 2,573,200 |
| 2013/05/10 | 78.8 | 80 | 74 | 75 | +0.3 | +0.4% | 3,568,800 |
| 2013/05/09 | 78.5 | 78.8 | 73.1 | 74.7 | -2.3 | -3% | 3,282,800 |
| 2013/05/08 | 68.8 | 77.5 | 68.5 | 77 | +9.5 | +14.1% | 7,045,800 |
| 2013/05/07 | 66.5 | 67.9 | 65 | 67.5 | +2.7 | +4.2% | 2,491,000 |
| 2013/05/02 | 65 | 65 | 62.3 | 64.8 | -1.2 | -1.8% | 1,583,800 |
| 2013/05/01 | 69.1 | 69.1 | 62.7 | 66 | +6.9 | +11.7% | 7,597,700 |
| 2013/04/30 | 58.2 | 59.2 | 58.2 | 59.1 | +0.9 | +1.5% | 450,400 |
| 2013/04/26 | 59.5 | 59.6 | 58 | 58.2 | -1.2 | -2% | 938,100 |
| 2013/04/25 | 61 | 61.4 | 58.5 | 59.4 | -1.4 | -2.3% | 1,086,400 |
| 2013/04/24 | 61.9 | 62 | 59.8 | 60.8 | -0.1 | -0.2% | 831,700 |
| 2013/04/23 | 60.5 | 62.5 | 60.1 | 60.9 | +1.1 | +1.8% | 1,882,400 |
| 2013/04/22 | 58.7 | 60.1 | 58.2 | 59.8 | +0.4 | +0.7% | 840,400 |
| 2013/04/19 | 60.5 | 61.3 | 59 | 59.4 | -1.9 | -3.1% | 1,312,000 |
| 2013/04/18 | 62.1 | 63 | 60.4 | 61.3 | -1.1 | -1.8% | 1,871,500 |
| 2013/04/17 | 59.4 | 64.5 | 58.8 | 62.4 | +4 | +6.8% | 5,641,300 |
| 2013/04/16 | 56.5 | 58.8 | 56.4 | 58.4 | -0.1 | -0.2% | 1,300,000 |
| 2013/04/15 | 55.6 | 59.2 | 55 | 58.5 | +4.2 | +7.7% | 2,819,100 |
| 2013/04/12 | 55.7 | 55.8 | 54.1 | 54.3 | -0.6 | -1.1% | 786,600 |
| 2013/04/11 | 54.5 | 56 | 53.7 | 54.9 | +1.4 | +2.6% | 1,497,400 |
| 2013/04/10 | 52.9 | 53.6 | 52.7 | 53.5 | +0.6 | +1.1% | 705,800 |
| 2013/04/09 | 53.5 | 53.9 | 52.5 | 52.9 | -0.8 | -1.5% | 872,200 |
| 2013/04/08 | 53.6 | 54.9 | 53.1 | 53.7 | +0.1 | +0.2% | 1,550,100 |
| 2013/04/05 | 55.5 | 55.5 | 53 | 53.6 | -1.9 | -3.4% | 1,598,200 |
| 2013/04/04 | 55.7 | 56.5 | 53.8 | 55.5 | -0.2 | -0.4% | 1,215,400 |
| 2013/04/03 | 55 | 59.3 | 54.9 | 55.7 | +0.8 | +1.5% | 1,833,300 |
| 2013/04/02 | 53 | 55.5 | 50.6 | 54.9 | -0.6 | -1.1% | 2,634,500 |
2801～
2850
件表示中 / 4799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 | 14,100円 | +16.2% | -45.1% | 0.00% | 47.80倍 | 7.51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 |
| カナミックＮ | 49,600円 | +11.8% | +10.6% | 1.51% | 21.40倍 | 6.14倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| プロシップ | 151,400円 | +7.2% | +6.6% | 3.43% | 13.40倍 | 2.60倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＫＳＫ | 306,000円 | +7.5% | +4.2% | 3.92% | 10.35倍 | 1.21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 |
| 手間イラズ | 357,000円 | +10.1% | +1.4% | 0.98% | 23.23倍 | 3.53倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
