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 |
|---|---|---|---|---|---|---|---|
| 2012/10/30 | 51.8 | 52.3 | 49.9 | 50 | -2.4 | -4.6% | 1,334,400 |
| 2012/10/29 | 53.9 | 53.9 | 51.7 | 52.4 | -1.3 | -2.4% | 1,111,700 |
| 2012/10/26 | 54.2 | 54.2 | 53.7 | 53.7 | -0.8 | -1.5% | 695,700 |
| 2012/10/25 | 55.1 | 55.5 | 53.7 | 54.5 | -0.5 | -0.9% | 619,400 |
| 2012/10/24 | 56 | 56.2 | 54.9 | 55 | -0.9 | -1.6% | 841,300 |
| 2012/10/23 | 55.8 | 56.7 | 55.7 | 55.9 | +0.3 | +0.5% | 427,500 |
| 2012/10/22 | 56 | 56 | 55.3 | 55.6 | -0.9 | -1.6% | 416,400 |
| 2012/10/19 | 57 | 57 | 55.8 | 56.5 | ±0 | ±0% | 433,200 |
| 2012/10/18 | 55.5 | 56.7 | 55.2 | 56.5 | +1.5 | +2.7% | 758,400 |
| 2012/10/17 | 56 | 56.5 | 54.5 | 55 | -0.4 | -0.7% | 670,700 |
| 2012/10/16 | 53.8 | 57 | 53.8 | 55.4 | +1.3 | +2.4% | 909,300 |
| 2012/10/15 | 53.7 | 54.5 | 53.3 | 54.1 | -0.4 | -0.7% | 511,600 |
| 2012/10/12 | 56.5 | 57 | 53 | 54.5 | -2.5 | -4.4% | 1,496,900 |
| 2012/10/11 | 55.9 | 58.3 | 55.9 | 57 | ±0 | ±0% | 761,400 |
| 2012/10/10 | 59.4 | 59.4 | 56.6 | 57 | -3.1 | -5.2% | 1,498,500 |
| 2012/10/09 | 60.1 | 60.9 | 60 | 60.1 | -0.6 | -1% | 721,300 |
| 2012/10/05 | 60.9 | 61.6 | 60.5 | 60.7 | -0.2 | -0.3% | 532,600 |
| 2012/10/04 | 60.8 | 61.7 | 60.5 | 60.9 | -0.9 | -1.5% | 600,000 |
| 2012/10/03 | 63.5 | 64 | 61.6 | 61.8 | -1.3 | -2.1% | 587,600 |
| 2012/10/02 | 61.6 | 64 | 61.6 | 63.1 | +2.1 | +3.4% | 1,064,500 |
| 2012/10/01 | 62.2 | 63.3 | 60.3 | 61 | -1.7 | -2.7% | 749,300 |
| 2012/09/28 | 63 | 63.7 | 62.6 | 62.7 | -0.4 | -0.6% | 303,000 |
| 2012/09/27 | 64 | 64.3 | 63.1 | 63.1 | -0.6 | -0.9% | 360,900 |
| 2012/09/26 | 64 | 64.2 | 63.5 | 63.7 | -1 | -1.5% | 401,100 |
| 2012/09/25 | 64.1 | 65.2 | 64.1 | 64.7 | +0.2 | +0.3% | 395,200 |
| 2012/09/24 | 65.5 | 65.7 | 63.9 | 64.5 | -0.8 | -1.2% | 525,400 |
| 2012/09/21 | 66 | 66.1 | 65.1 | 65.3 | -0.4 | -0.6% | 400,600 |
| 2012/09/20 | 66.8 | 67.3 | 65 | 65.7 | -0.9 | -1.4% | 789,900 |
| 2012/09/19 | 66.5 | 67.4 | 66.1 | 66.6 | -0.4 | -0.6% | 407,700 |
| 2012/09/18 | 66.3 | 67.2 | 65.7 | 67 | -0.3 | -0.4% | 560,900 |
| 2012/09/14 | 66.4 | 69 | 66.3 | 67.3 | +1.8 | +2.7% | 1,115,600 |
| 2012/09/13 | 64.3 | 66 | 64.3 | 65.5 | +0.7 | +1.1% | 652,300 |
| 2012/09/12 | 64.1 | 64.8 | 63.7 | 64.8 | +0.3 | +0.5% | 488,100 |
| 2012/09/11 | 63.7 | 64.9 | 63.7 | 64.5 | +1 | +1.6% | 440,100 |
| 2012/09/10 | 63.6 | 64.4 | 63.5 | 63.5 | -0.5 | -0.8% | 396,400 |
| 2012/09/07 | 64.2 | 65 | 63.1 | 64 | +0.9 | +1.4% | 476,100 |
| 2012/09/06 | 64 | 65 | 63.1 | 63.1 | -1.7 | -2.6% | 450,500 |
| 2012/09/05 | 67 | 67.1 | 64.4 | 64.8 | -2.3 | -3.4% | 544,700 |
| 2012/09/04 | 68.2 | 69.2 | 67 | 67.1 | -0.4 | -0.6% | 655,400 |
| 2012/09/03 | 66.5 | 69 | 66.5 | 67.5 | +2.2 | +3.4% | 934,500 |
| 2012/08/31 | 65 | 65.9 | 63.8 | 65.3 | -2.7 | -4% | 1,346,000 |
| 2012/08/30 | 72 | 73.4 | 68 | 68 | -3.6 | -5% | 978,100 |
| 2012/08/29 | 72 | 72.2 | 71 | 71.6 | -1.1 | -1.5% | 444,300 |
| 2012/08/28 | 74.1 | 74.5 | 72.4 | 72.7 | -1.7 | -2.3% | 627,000 |
| 2012/08/27 | 75.3 | 75.3 | 74.4 | 74.4 | -1.1 | -1.5% | 329,900 |
| 2012/08/24 | 75.3 | 75.6 | 74.7 | 75.5 | -0.2 | -0.3% | 204,500 |
| 2012/08/23 | 75.1 | 76.4 | 74.9 | 75.7 | -0.9 | -1.2% | 313,800 |
| 2012/08/22 | 76.3 | 76.8 | 75.5 | 76.6 | -0.3 | -0.4% | 322,400 |
| 2012/08/21 | 77 | 77.1 | 76.5 | 76.9 | -0.3 | -0.4% | 239,100 |
| 2012/08/20 | 76.8 | 77.6 | 76.5 | 77.2 | +1.2 | +1.6% | 489,500 |
2951～
3000
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
