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 |
|---|---|---|---|---|---|---|---|
| 2012/10/01 | 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 |
| 2012/08/02 | 90 | 90.8 | 89 | 90.2 | +1.4 | +1.6% | 530,200 |
| 2012/08/01 | 87.8 | 89.3 | 87.7 | 88.8 | -0.5 | -0.6% | 200,400 |
| 2012/07/31 | 85.1 | 89.4 | 84.7 | 89.3 | +4.9 | +5.8% | 571,500 |
| 2012/07/30 | 82.1 | 85.3 | 82.1 | 84.4 | +1.7 | +2.1% | 425,200 |
| 2012/07/27 | 81.6 | 83.2 | 81.4 | 82.7 | +1.5 | +1.8% | 335,500 |
| 2012/07/26 | 80 | 81.3 | 79.4 | 81.2 | +1.7 | +2.1% | 243,600 |
| 2012/07/25 | 80.3 | 80.8 | 79.4 | 79.5 | -1.7 | -2.1% | 295,000 |
| 2012/07/24 | 81.2 | 84 | 81 | 81.2 | -1.6 | -1.9% | 561,400 |
| 2012/07/23 | 86.3 | 86.4 | 81.2 | 82.8 | -4.5 | -5.2% | 591,000 |
3151～
3200
件表示中 / 4979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 |
| 豆蔵デジ | 177,200円 | - | - | 3.44% | 19.65倍 | 8.35倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| 東 名 | 191,200円 | +25.4% | +21.1% | 0.99% | 14.30倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| セレス | 245,500円 | +2.5% | +21.4% | 2.44% | 8.46倍 | 2.35倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| インテリＷ | 107,000円 | +11.6% | +29.1% | 3.46% | 16.57倍 | 2.95倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
