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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 106 | 106.8 | 102.5 | 104.3 | +0.5 | +0.5% | 1,000,400 |
| 2011/08/11 | 96 | 104.3 | 96 | 103.8 | +0.7 | +0.7% | 1,337,400 |
| 2011/08/10 | 108.9 | 109.3 | 103.1 | 103.1 | +0.6 | +0.6% | 1,326,300 |
| 2011/08/09 | 94 | 103.1 | 90.1 | 102.5 | +2.5 | +2.5% | 3,149,300 |
| 2011/08/08 | 108.5 | 110 | 99.6 | 100 | -11 | -9.9% | 2,240,900 |
| 2011/08/05 | 105.3 | 112 | 105 | 111 | -6.3 | -5.4% | 2,443,800 |
| 2011/08/04 | 118.7 | 120.9 | 117.3 | 117.3 | +0.3 | +0.3% | 1,095,000 |
| 2011/08/03 | 121 | 127 | 117 | 117 | -5.5 | -4.5% | 3,056,200 |
| 2011/08/02 | 124.5 | 124.7 | 121.9 | 122.5 | -0.8 | -0.6% | 857,800 |
| 2011/08/01 | 114.8 | 123.6 | 114.8 | 123.3 | +5.8 | +4.9% | 1,113,900 |
| 2011/07/29 | 115 | 118.4 | 115 | 117.5 | +1 | +0.9% | 658,900 |
| 2011/07/28 | 119 | 119.6 | 115.2 | 116.5 | -4.7 | -3.9% | 1,631,600 |
| 2011/07/27 | 124 | 127 | 120.5 | 121.2 | -3.9 | -3.1% | 1,669,600 |
| 2011/07/26 | 122.5 | 128 | 120 | 125.1 | +2.6 | +2.1% | 1,403,600 |
| 2011/07/25 | 125.1 | 126 | 122.1 | 122.5 | -4 | -3.2% | 879,600 |
| 2011/07/22 | 127.8 | 127.8 | 125.7 | 126.5 | -1.3 | -1% | 742,500 |
| 2011/07/21 | 127 | 128.5 | 125.4 | 127.8 | +0.8 | +0.6% | 946,200 |
| 2011/07/20 | 128.6 | 130.7 | 126.3 | 127 | -0.3 | -0.2% | 1,315,200 |
| 2011/07/19 | 126 | 131.2 | 125 | 127.3 | +1.4 | +1.1% | 1,806,900 |
| 2011/07/15 | 125.8 | 129.7 | 125.2 | 125.9 | -1.5 | -1.2% | 1,088,200 |
| 2011/07/14 | 131 | 132.1 | 127.3 | 127.4 | -2.4 | -1.8% | 1,825,100 |
| 2011/07/13 | 127.4 | 134.7 | 126.5 | 129.8 | -0.6 | -0.5% | 2,818,900 |
| 2011/07/12 | 122 | 133.8 | 120.2 | 130.4 | +6.2 | +5% | 4,283,900 |
| 2011/07/11 | 128.9 | 129 | 124.1 | 124.2 | -5.6 | -4.3% | 2,432,900 |
| 2011/07/08 | 131.8 | 134 | 129.4 | 129.8 | -0.7 | -0.5% | 3,345,700 |
| 2011/07/07 | 134.3 | 141 | 129.1 | 130.5 | -4.5 | -3.3% | 6,670,100 |
| 2011/07/06 | 122 | 136.3 | 120 | 135 | +15 | +12.5% | 10,347,700 |
| 2011/07/05 | 121 | 123 | 117 | 120 | +1.2 | +1% | 3,508,100 |
| 2011/07/04 | 119.6 | 129 | 115.2 | 118.8 | +10.8 | +10% | 10,855,700 |
| 2011/07/01 | 104.9 | 110 | 104.3 | 108 | +3.1 | +3% | 1,950,600 |
| 2011/06/30 | 105 | 105.2 | 104 | 104.9 | +0.9 | +0.9% | 563,400 |
| 2011/06/29 | 103.5 | 105 | 102.6 | 104 | +1.6 | +1.6% | 849,800 |
| 2011/06/28 | 102.9 | 104.5 | 102.2 | 102.4 | -0.4 | -0.4% | 657,000 |
| 2011/06/27 | 101.8 | 103 | 101.8 | 102.8 | +0.2 | +0.2% | 559,000 |
| 2011/06/24 | 103 | 103.2 | 101.6 | 102.6 | +0.6 | +0.6% | 445,100 |
| 2011/06/23 | 102.6 | 103.2 | 101.8 | 102 | -0.4 | -0.4% | 585,200 |
| 2011/06/22 | 102.5 | 105 | 101.5 | 102.4 | -1.2 | -1.2% | 1,004,500 |
| 2011/06/21 | 104 | 106.8 | 103 | 103.6 | -0.2 | -0.2% | 1,060,400 |
| 2011/06/20 | 108.3 | 109.4 | 103.7 | 103.8 | -3.1 | -2.9% | 2,081,100 |
| 2011/06/17 | 105 | 113.4 | 101.2 | 106.9 | +7.1 | +7.1% | 6,154,200 |
| 2011/06/16 | 100.3 | 101 | 99.5 | 99.8 | -1 | -1% | 711,000 |
| 2011/06/15 | 102.1 | 102.8 | 100.2 | 100.8 | -1.8 | -1.8% | 1,199,000 |
| 2011/06/14 | 103.1 | 105.1 | 101.7 | 102.6 | -1.3 | -1.3% | 825,000 |
| 2011/06/13 | 105.3 | 109.8 | 103.6 | 103.9 | +1.4 | +1.4% | 3,702,900 |
| 2011/06/10 | 100.2 | 105.1 | 100.1 | 102.5 | +2.2 | +2.2% | 1,630,700 |
| 2011/06/09 | 100 | 100.9 | 99.5 | 100.3 | -0.6 | -0.6% | 595,700 |
| 2011/06/08 | 101.8 | 102.8 | 99.5 | 100.9 | -2.1 | -2% | 767,600 |
| 2011/06/07 | 97.2 | 106.8 | 96.9 | 103 | +5.3 | +5.4% | 2,616,600 |
| 2011/06/06 | 99 | 99.7 | 97.5 | 97.7 | -2.1 | -2.1% | 807,000 |
| 2011/06/03 | 98.5 | 101.3 | 98.4 | 99.8 | -0.2 | -0.2% | 820,100 |
3251～
3300
件表示中 / 4798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 | 14,000円 | +16.2% | -45.1% | 0.00% | 47.46倍 | 7.45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 | 49,400円 | +11.8% | +10.6% | 1.52% | 21.31倍 | 6.11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 |
| 手間イラズ | 358,000円 | +10.1% | +1.4% | 0.98% | 23.29倍 | 3.54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 |
| ソリトン | 116,700円 | -3.5% | -26.3% | 4.46% | 15.13倍 | 1.91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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
