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 |
|---|---|---|---|---|---|---|---|
| 2012/10/15 | 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 |
| 2012/08/17 | 75.5 | 76.1 | 74.8 | 76 | +1.3 | +1.7% | 307,600 |
| 2012/08/16 | 73.9 | 74.8 | 73.5 | 74.7 | +0.6 | +0.8% | 340,300 |
| 2012/08/15 | 74.3 | 74.5 | 73.8 | 74.1 | ±0 | ±0% | 194,300 |
| 2012/08/14 | 74 | 75.3 | 73.9 | 74.1 | +0.1 | +0.1% | 300,300 |
| 2012/08/13 | 74.1 | 74.4 | 73.9 | 74 | -0.4 | -0.5% | 150,900 |
| 2012/08/10 | 74 | 75 | 73.7 | 74.4 | -0.1 | -0.1% | 350,400 |
| 2012/08/09 | 76 | 76.4 | 73.8 | 74.5 | -2.3 | -3% | 594,900 |
| 2012/08/08 | 76.8 | 77.6 | 76.2 | 76.8 | +0.7 | +0.9% | 304,900 |
| 2012/08/07 | 75 | 77 | 75 | 76.1 | +1.5 | +2% | 597,200 |
| 2012/08/06 | 73.3 | 75.6 | 73 | 74.6 | -0.9 | -1.2% | 1,232,800 |
| 2012/08/03 | 75.2 | 79.3 | 75.2 | 75.5 | -14.7 | -16.3% | 3,023,900 |
3101～
3150
件表示中 / 4938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 | 15,800円 | +20.2% | +16.0% | 0.00% | 26.20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 |
| ソリトン | 132,800円 | +4.8% | +2.0% | 3.92% | 14.07倍 | 2.01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 |
| 出前館 | 23,700円 | +5.1% | - | 0.00% | 23700.00倍 | 0.82倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 網 屋 | 632,000円 | +20.6% | +9.2% | 0.00% | 61.59倍 | 12.28倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| 東邦システム | 123,400円 | +9.6% | +5.7% | 3.65% | 17.89倍 | 2.42倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
