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 |
|---|---|---|---|---|---|---|---|
| 2011/10/12 | 77 | 82 | 77 | 81.6 | +3.7 | +4.7% | 1,082,300 |
| 2011/10/11 | 78.5 | 80.8 | 77.7 | 77.9 | +0.9 | +1.2% | 614,000 |
| 2011/10/07 | 77.3 | 79.5 | 75.8 | 77 | -0.7 | -0.9% | 893,600 |
| 2011/10/06 | 72.9 | 78.6 | 72.4 | 77.7 | +6.2 | +8.7% | 1,347,300 |
| 2011/10/05 | 77.2 | 78 | 70.5 | 71.5 | -5.7 | -7.4% | 989,500 |
| 2011/10/04 | 78.6 | 78.6 | 75.9 | 77.2 | -3.3 | -4.1% | 891,200 |
| 2011/10/03 | 78.7 | 83.2 | 78.5 | 80.5 | -0.2 | -0.2% | 1,092,100 |
| 2011/09/30 | 79.6 | 83.7 | 79.1 | 80.7 | -2.3 | -2.8% | 1,916,900 |
| 2011/09/29 | 70.9 | 84.4 | 69.7 | 83 | +9.8 | +13.4% | 2,944,100 |
| 2011/09/28 | 76 | 77 | 72 | 73.2 | -1.3 | -1.7% | 954,900 |
| 2011/09/27 | 73 | 75.8 | 70.8 | 74.5 | +8.5 | +12.9% | 3,048,300 |
| 2011/09/26 | 75.4 | 75.7 | 62.1 | 66 | -8.7 | -11.6% | 5,302,200 |
| 2011/09/22 | 79 | 79.5 | 74.5 | 74.7 | -7 | -8.6% | 1,609,200 |
| 2011/09/21 | 84 | 84 | 79.2 | 81.7 | -2 | -2.4% | 1,682,600 |
| 2011/09/20 | 88.8 | 89 | 83.5 | 83.7 | -8.1 | -8.8% | 2,488,300 |
| 2011/09/16 | 91.5 | 92.6 | 91.2 | 91.8 | +0.3 | +0.3% | 472,500 |
| 2011/09/15 | 91.9 | 93.9 | 91 | 91.5 | +0.9 | +1% | 390,900 |
| 2011/09/14 | 97 | 97.2 | 90.5 | 90.6 | -4.7 | -4.9% | 940,800 |
| 2011/09/13 | 96 | 96.8 | 95 | 95.3 | -0.7 | -0.7% | 474,700 |
| 2011/09/12 | 96.1 | 97.9 | 95.5 | 96 | -2.6 | -2.6% | 420,800 |
| 2011/09/09 | 97.1 | 99.2 | 96.6 | 98.6 | +0.3 | +0.3% | 410,300 |
| 2011/09/08 | 100.4 | 101 | 98 | 98.3 | -0.6 | -0.6% | 515,300 |
| 2011/09/07 | 98.5 | 100 | 96.8 | 98.9 | +4 | +4.2% | 694,900 |
| 2011/09/06 | 99.8 | 99.8 | 94.7 | 94.9 | -5.5 | -5.5% | 1,583,600 |
| 2011/09/05 | 102.1 | 102.1 | 99.8 | 100.4 | -1.7 | -1.7% | 666,400 |
| 2011/09/02 | 103.5 | 103.9 | 102 | 102.1 | -1.9 | -1.8% | 514,900 |
| 2011/09/01 | 104 | 104.7 | 103 | 104 | ±0 | ±0% | 427,800 |
| 2011/08/31 | 104.9 | 105.5 | 103.5 | 104 | -1 | -1% | 339,200 |
| 2011/08/30 | 105.1 | 106 | 104.2 | 105 | +0.1 | +0.1% | 588,600 |
| 2011/08/29 | 104 | 105.7 | 102.1 | 104.9 | +1.9 | +1.8% | 785,800 |
| 2011/08/26 | 101.8 | 104.9 | 101.4 | 103 | +1.9 | +1.9% | 615,600 |
| 2011/08/25 | 104.5 | 105 | 101.1 | 101.1 | -1.1 | -1.1% | 680,800 |
| 2011/08/24 | 106.5 | 107.9 | 100.2 | 102.2 | -3.5 | -3.3% | 1,060,500 |
| 2011/08/23 | 105.6 | 109 | 105.4 | 105.7 | +0.7 | +0.7% | 686,300 |
| 2011/08/22 | 106.1 | 109 | 104.2 | 105 | -2.9 | -2.7% | 792,300 |
| 2011/08/19 | 103 | 110.4 | 102.6 | 107.9 | ±0 | ±0% | 1,715,600 |
| 2011/08/18 | 113.1 | 115.5 | 107.8 | 107.9 | -4.6 | -4.1% | 1,172,200 |
| 2011/08/17 | 114.5 | 116.1 | 112.5 | 112.5 | +0.2 | +0.2% | 1,929,300 |
| 2011/08/16 | 107 | 117 | 106.1 | 112.3 | +7 | +6.6% | 3,197,000 |
| 2011/08/15 | 106.9 | 107 | 103.8 | 105.3 | +1 | +1% | 1,019,800 |
| 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 |
3351～
3400
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 | 15,600円 | +20.2% | +16.0% | 0.00% | 25.87倍 | 6.99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 | 23,100円 | +5.1% | - | 0.00% | 23100.00倍 | 0.80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 | 593,000円 | +20.6% | +9.2% | 0.00% | 57.79倍 | 11.52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 | 122,200円 | +9.6% | +5.7% | 3.68% | 17.72倍 | 2.40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
