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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 120 | 144 | 118.6 | 144 | +29 | +25.2% | 24,530,300 |
| 2010/12/30 | 113.3 | 115.1 | 107.5 | 115 | +10 | +9.5% | 14,274,100 |
| 2010/12/29 | 107 | 115.7 | 100 | 105 | +4 | +4% | 19,460,900 |
| 2010/12/28 | 105 | 133 | 96 | 101 | -4 | -3.8% | 31,658,900 |
| 2010/12/27 | 100 | 105 | 97.2 | 105 | +15 | +16.7% | 11,513,400 |
| 2010/12/24 | 84 | 90 | 81.9 | 90 | +15 | +20% | 14,487,100 |
| 2010/12/22 | 71 | 76.8 | 70.2 | 75 | +8.2 | +12.3% | 17,717,900 |
| 2010/12/21 | 65.2 | 70.9 | 65 | 66.8 | -1.4 | -2.1% | 7,049,600 |
| 2010/12/20 | 62 | 69.2 | 58.1 | 68.2 | +8.2 | +13.7% | 9,941,000 |
| 2010/12/17 | 51.3 | 61.3 | 50.6 | 60 | +8.7 | +17% | 12,558,300 |
| 2010/12/16 | 51.4 | 51.4 | 50.4 | 51.3 | -0.1 | -0.2% | 939,100 |
| 2010/12/15 | 52.8 | 52.8 | 51.4 | 51.4 | -0.9 | -1.7% | 1,149,500 |
| 2010/12/14 | 52.9 | 52.9 | 51.5 | 52.3 | ±0 | ±0% | 1,162,900 |
| 2010/12/13 | 51.3 | 52.5 | 51 | 52.3 | +1.2 | +2.3% | 1,443,000 |
| 2010/12/10 | 50 | 51.1 | 49.1 | 51.1 | +1.1 | +2.2% | 1,262,200 |
| 2010/12/09 | 50 | 51.1 | 49.9 | 50 | -0.4 | -0.8% | 1,087,500 |
| 2010/12/08 | 51.7 | 52.3 | 50.3 | 50.4 | -1.1 | -2.1% | 1,129,500 |
| 2010/12/07 | 51.8 | 52.5 | 51 | 51.5 | +0.1 | +0.2% | 1,584,600 |
| 2010/12/06 | 49.8 | 51.5 | 49.4 | 51.4 | +1.5 | +3% | 1,409,500 |
| 2010/12/03 | 50.2 | 50.3 | 49.5 | 49.9 | +0.2 | +0.4% | 662,400 |
| 2010/12/02 | 49 | 50.4 | 48.7 | 49.7 | +0.5 | +1% | 1,218,100 |
| 2010/12/01 | 50.2 | 50.2 | 48.6 | 49.2 | -1.2 | -2.4% | 1,148,800 |
| 2010/11/30 | 50.7 | 51.5 | 49.1 | 50.4 | -0.1 | -0.2% | 1,335,600 |
| 2010/11/29 | 51.3 | 52.1 | 50.3 | 50.5 | -0.8 | -1.6% | 1,008,200 |
| 2010/11/26 | 52.5 | 54.9 | 50.6 | 51.3 | -1.2 | -2.3% | 1,880,600 |
| 2010/11/25 | 53 | 53.5 | 51.9 | 52.5 | +0.7 | +1.4% | 1,091,000 |
| 2010/11/24 | 51.3 | 52.8 | 51.3 | 51.8 | -1.7 | -3.2% | 1,109,500 |
| 2010/11/22 | 51.6 | 54.3 | 51.6 | 53.5 | +0.9 | +1.7% | 1,133,900 |
| 2010/11/19 | 53.8 | 55.3 | 52.3 | 52.6 | -0.3 | -0.6% | 2,222,100 |
| 2010/11/18 | 54.3 | 54.5 | 52.5 | 52.9 | +1.6 | +3.1% | 1,987,600 |
| 2010/11/17 | 49.1 | 53.2 | 49 | 51.3 | -0.7 | -1.3% | 1,578,500 |
| 2010/11/16 | 54.3 | 55.6 | 52 | 52 | -1.8 | -3.3% | 2,691,800 |
| 2010/11/15 | 49.6 | 53.8 | 49.6 | 53.8 | +4.5 | +9.1% | 3,698,400 |
| 2010/11/12 | 50 | 52.7 | 48.2 | 49.3 | -0.3 | -0.6% | 4,824,300 |
| 2010/11/11 | 42 | 49.6 | 42 | 49.6 | +7 | +16.4% | 7,005,200 |
| 2010/11/10 | 43 | 44.5 | 42.6 | 42.6 | -0.1 | -0.2% | 1,767,800 |
| 2010/11/09 | 40 | 43 | 40 | 42.7 | +2.8 | +7% | 2,353,300 |
| 2010/11/08 | 40 | 40.3 | 39.4 | 39.9 | -0.7 | -1.7% | 1,111,600 |
| 2010/11/05 | 40.5 | 42.7 | 39.6 | 40.6 | -1.6 | -3.8% | 2,412,100 |
| 2010/11/04 | 38.9 | 42.2 | 38.3 | 42.2 | +3.7 | +9.6% | 2,173,100 |
| 2010/11/02 | 38.2 | 39.8 | 38.1 | 38.5 | -1.6 | -4% | 1,620,600 |
| 2010/11/01 | 42.1 | 42.8 | 40.1 | 40.1 | -3.3 | -7.6% | 1,562,200 |
| 2010/10/29 | 43.5 | 44 | 42.2 | 43.4 | -0.1 | -0.2% | 636,300 |
| 2010/10/28 | 43.6 | 45 | 43.2 | 43.5 | ±0 | ±0% | 1,542,600 |
| 2010/10/27 | 43.4 | 44.4 | 42.4 | 43.5 | -0.4 | -0.9% | 1,028,900 |
| 2010/10/26 | 44.9 | 45.2 | 43.2 | 43.9 | +1.3 | +3.1% | 2,399,200 |
| 2010/10/25 | 45 | 46.1 | 41.5 | 42.6 | -5.2 | -10.9% | 4,053,300 |
| 2010/10/22 | 47 | 50.7 | 47 | 47.8 | +0.8 | +1.7% | 1,416,500 |
| 2010/10/21 | 49.8 | 50 | 46.8 | 47 | -2.5 | -5.1% | 1,261,200 |
| 2010/10/20 | 51 | 51.8 | 48.7 | 49.5 | -2.6 | -5% | 1,728,400 |
3401～
3450
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 | 49,200円 | +11.8% | +10.6% | 1.52% | 21.22倍 | 6.09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 | 361,500円 | +10.1% | +1.4% | 0.97% | 23.52倍 | 3.57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 | 118,200円 | -3.5% | -26.3% | 4.40% | 15.32倍 | 1.93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 | 150,700円 | +7.2% | +6.6% | 3.45% | 13.34倍 | 2.59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
