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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 59.3 | 59.3 | 55 | 57.2 | -2.8 | -4.7% | 641,900 |
| 2013/07/26 | 59.8 | 60.8 | 58.9 | 60 | -0.2 | -0.3% | 487,600 |
| 2013/07/25 | 60.1 | 60.7 | 58.5 | 60.2 | +0.2 | +0.3% | 681,700 |
| 2013/07/24 | 58.3 | 60.1 | 58.2 | 60 | +1 | +1.7% | 638,300 |
| 2013/07/23 | 59.4 | 60.3 | 58.5 | 59 | -0.8 | -1.3% | 678,200 |
| 2013/07/22 | 60 | 60.4 | 59.3 | 59.8 | +1.1 | +1.9% | 375,300 |
| 2013/07/19 | 61.6 | 61.7 | 57 | 58.7 | -3.3 | -5.3% | 1,281,000 |
| 2013/07/18 | 62.4 | 62.8 | 60.6 | 62 | -0.4 | -0.6% | 879,200 |
| 2013/07/17 | 62 | 63 | 60.2 | 62.4 | +0.4 | +0.6% | 1,451,700 |
| 2013/07/16 | 57.7 | 62.8 | 57.5 | 62 | +3.7 | +6.3% | 1,816,900 |
| 2013/07/12 | 56.5 | 58.4 | 55.5 | 58.3 | +2.9 | +5.2% | 648,100 |
| 2013/07/11 | 54.5 | 56.1 | 54 | 55.4 | +0.7 | +1.3% | 403,400 |
| 2013/07/10 | 56.8 | 56.8 | 54.7 | 54.7 | -2.9 | -5% | 705,400 |
| 2013/07/09 | 58 | 58.5 | 56.9 | 57.6 | -1 | -1.7% | 429,900 |
| 2013/07/08 | 60.6 | 60.6 | 58.1 | 58.6 | ±0 | ±0% | 503,800 |
| 2013/07/05 | 60 | 60.3 | 58.1 | 58.6 | -0.4 | -0.7% | 930,000 |
| 2013/07/04 | 54.5 | 59.8 | 54 | 59 | +5.1 | +9.5% | 1,039,000 |
| 2013/07/03 | 54.5 | 54.6 | 53.7 | 53.9 | +0.6 | +1.1% | 461,500 |
| 2013/07/02 | 53 | 53.8 | 52.7 | 53.3 | +0.8 | +1.5% | 319,300 |
| 2013/07/01 | 52.1 | 52.6 | 51.8 | 52.5 | +0.5 | +1% | 221,400 |
| 2013/06/28 | 51.4 | 52.6 | 51.3 | 52 | +0.8 | +1.6% | 383,800 |
| 2013/06/27 | 49.8 | 51.2 | 49 | 51.2 | +1.4 | +2.8% | 483,900 |
| 2013/06/26 | 52.1 | 52.3 | 49.5 | 49.8 | -1.2 | -2.4% | 895,600 |
| 2013/06/25 | 51.8 | 52.4 | 50.5 | 51 | -2.1 | -4% | 438,400 |
| 2013/06/24 | 53.4 | 53.5 | 52.6 | 53.1 | +0.3 | +0.6% | 352,800 |
| 2013/06/21 | 52 | 53.2 | 51.2 | 52.8 | -0.2 | -0.4% | 367,400 |
| 2013/06/20 | 53 | 53.8 | 52.7 | 53 | -0.3 | -0.6% | 252,800 |
| 2013/06/19 | 54.5 | 55.4 | 53.3 | 53.3 | -0.4 | -0.7% | 524,600 |
| 2013/06/18 | 54 | 54.3 | 52.6 | 53.7 | +0.4 | +0.8% | 265,900 |
| 2013/06/17 | 52.3 | 53.5 | 52.1 | 53.3 | -0.2 | -0.4% | 346,600 |
| 2013/06/14 | 54 | 54.5 | 52.8 | 53.5 | -0.2 | -0.4% | 400,400 |
| 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 |
2951～
3000
件表示中 / 4980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 | 16,800円 | +20.2% | +16.0% | 0.00% | 28.05倍 | 7.57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 |
| ブレインＰ | 126,600円 | +14.7% | +7.7% | 0.63% | 23.00倍 | 4.59倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| シェアリングＴ | 115,400円 | +14.6% | +11.7% | 3.47% | 19.72倍 | 7.20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 |
| アイネット | 179,600円 | +8.4% | +4.4% | 3.23% | 14.81倍 | 1.42倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ソリトン | 140,600円 | +4.8% | +2.0% | 3.70% | 14.90倍 | 2.16倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
