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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 52.5 | 54.6 | 51.3 | 52.1 | -0.3 | -0.6% | 1,252,000 |
| 2010/10/18 | 52.8 | 53.5 | 51.1 | 52.4 | +1.3 | +2.5% | 775,800 |
| 2010/10/15 | 50.1 | 53.3 | 50.1 | 51.1 | -0.7 | -1.4% | 1,238,400 |
| 2010/10/14 | 52.4 | 52.9 | 51.5 | 51.8 | -1.5 | -2.8% | 1,126,400 |
| 2010/10/13 | 54.5 | 55.5 | 52.5 | 53.3 | -2.8 | -5% | 1,677,800 |
| 2010/10/12 | 59.6 | 59.9 | 55.5 | 56.1 | -3.5 | -5.9% | 962,000 |
| 2010/10/08 | 60.2 | 61.5 | 59.5 | 59.6 | -1.9 | -3.1% | 707,100 |
| 2010/10/07 | 58.8 | 63.4 | 58.8 | 61.5 | +2.2 | +3.7% | 1,827,300 |
| 2010/10/06 | 58.4 | 59.8 | 58.1 | 59.3 | ±0 | ±0% | 911,900 |
| 2010/10/05 | 59.1 | 60.1 | 58.5 | 59.3 | -1.7 | -2.8% | 1,002,400 |
| 2010/10/04 | 61.8 | 61.9 | 59.5 | 61 | -1.1 | -1.8% | 1,122,900 |
| 2010/10/01 | 62.4 | 63 | 61.9 | 62.1 | -0.9 | -1.4% | 751,100 |
| 2010/09/30 | 62.8 | 64.1 | 62.8 | 63 | -0.6 | -0.9% | 660,400 |
| 2010/09/29 | 63.5 | 64.6 | 63.4 | 63.6 | -0.4 | -0.6% | 670,300 |
| 2010/09/28 | 64 | 65.9 | 63.3 | 64 | -0.2 | -0.3% | 702,600 |
| 2010/09/27 | 66.7 | 66.7 | 64 | 64.2 | -0.5 | -0.8% | 786,200 |
| 2010/09/24 | 64.5 | 65.5 | 64 | 64.7 | -1 | -1.5% | 762,700 |
| 2010/09/22 | 66.6 | 67.5 | 65.2 | 65.7 | -1.3 | -1.9% | 946,600 |
| 2010/09/21 | 69 | 69.9 | 67 | 67 | -0.3 | -0.4% | 1,404,900 |
| 2010/09/17 | 66.2 | 69 | 65.6 | 67.3 | +3 | +4.7% | 3,009,800 |
| 2010/09/16 | 66 | 67.1 | 64.3 | 64.3 | -1.3 | -2% | 995,500 |
| 2010/09/15 | 65 | 67.7 | 63.8 | 65.6 | +0.5 | +0.8% | 1,294,200 |
| 2010/09/14 | 66.8 | 67 | 65.1 | 65.1 | -2.2 | -3.3% | 1,175,300 |
| 2010/09/13 | 68.3 | 68.7 | 66.5 | 67.3 | -1 | -1.5% | 1,040,000 |
| 2010/09/10 | 68 | 69 | 67.5 | 68.3 | +0.4 | +0.6% | 682,400 |
| 2010/09/09 | 67.8 | 69.3 | 67.6 | 67.9 | +0.5 | +0.7% | 847,200 |
| 2010/09/08 | 69 | 69.8 | 67 | 67.4 | -2.4 | -3.4% | 1,656,500 |
| 2010/09/07 | 70.8 | 71 | 69.8 | 69.8 | -1.2 | -1.7% | 936,600 |
| 2010/09/06 | 71.7 | 71.8 | 70.7 | 71 | -0.2 | -0.3% | 733,400 |
| 2010/09/03 | 70.6 | 71.3 | 70.5 | 71.2 | +0.1 | +0.1% | 639,700 |
| 2010/09/02 | 72.1 | 72.6 | 70.8 | 71.1 | ±0 | ±0% | 799,400 |
| 2010/09/01 | 70.2 | 72 | 70.2 | 71.1 | +0.3 | +0.4% | 697,400 |
| 2010/08/31 | 71.5 | 72 | 70.2 | 70.8 | -1.4 | -1.9% | 859,700 |
| 2010/08/30 | 72.5 | 73.5 | 71.5 | 72.2 | +1.1 | +1.5% | 1,356,200 |
| 2010/08/27 | 69.6 | 72.1 | 69.3 | 71.1 | +1.2 | +1.7% | 1,247,000 |
| 2010/08/26 | 71.4 | 71.7 | 69.5 | 69.9 | -0.2 | -0.3% | 1,326,600 |
| 2010/08/25 | 70.1 | 71.5 | 69.3 | 70.1 | -1.7 | -2.4% | 1,576,400 |
| 2010/08/24 | 73.9 | 75.2 | 70.8 | 71.8 | -0.1 | -0.1% | 2,784,000 |
| 2010/08/23 | 75.8 | 78.2 | 71.9 | 71.9 | -2.9 | -3.9% | 3,797,700 |
| 2010/08/20 | 75.8 | 78.5 | 72.9 | 74.8 | +2 | +2.7% | 3,132,900 |
| 2010/08/19 | 72.5 | 74.9 | 71.4 | 72.8 | +1.3 | +1.8% | 1,936,900 |
| 2010/08/18 | 70.5 | 73.2 | 69.8 | 71.5 | +2 | +2.9% | 1,461,900 |
| 2010/08/17 | 69.9 | 71 | 69.3 | 69.5 | -1.4 | -2% | 1,152,400 |
| 2010/08/16 | 71 | 71.4 | 69 | 70.9 | -1.2 | -1.7% | 1,620,000 |
| 2010/08/13 | 70.9 | 75 | 70.2 | 72.1 | -0.9 | -1.2% | 2,207,600 |
| 2010/08/12 | 71 | 73.2 | 69.7 | 73 | -2 | -2.7% | 3,303,200 |
| 2010/08/11 | 74.9 | 77.4 | 72.5 | 75 | +0.9 | +1.2% | 3,591,700 |
| 2010/08/10 | 78 | 81.5 | 73 | 74.1 | -4.6 | -5.8% | 6,219,900 |
| 2010/08/09 | 83 | 92 | 78.7 | 78.7 | +0.2 | +0.3% | 18,302,600 |
| 2010/08/06 | 75 | 78.5 | 72.7 | 78.5 | +10 | +14.6% | 6,136,600 |
3451～
3500
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 | 49,500円 | +11.8% | +10.6% | 1.52% | 21.35倍 | 6.13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 | 364,000円 | +10.1% | +1.4% | 0.96% | 23.69倍 | 3.60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 | 119,100円 | -3.5% | -26.3% | 4.37% | 15.44倍 | 1.95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
