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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 67.5 | 71 | 67.2 | 68.5 | +1.2 | +1.8% | 864,100 |
| 2010/08/04 | 69 | 69.5 | 67.2 | 67.3 | -2.2 | -3.2% | 783,300 |
| 2010/08/03 | 68.9 | 70.4 | 68.1 | 69.5 | +0.9 | +1.3% | 516,900 |
| 2010/08/02 | 68.8 | 71.5 | 68.3 | 68.6 | -1.1 | -1.6% | 581,200 |
| 2010/07/30 | 70 | 70.6 | 68.5 | 69.7 | -1.1 | -1.6% | 760,900 |
| 2010/07/29 | 72.1 | 72.4 | 70.2 | 70.8 | -1.8 | -2.5% | 997,400 |
| 2010/07/28 | 72 | 73.9 | 71.6 | 72.6 | +0.6 | +0.8% | 1,025,900 |
| 2010/07/27 | 73.8 | 74.9 | 71.6 | 72 | -1.5 | -2% | 1,302,800 |
| 2010/07/26 | 73 | 76.8 | 71.5 | 73.5 | +1 | +1.4% | 1,811,700 |
| 2010/07/23 | 73.4 | 77.8 | 69.2 | 72.5 | -0.1 | -0.1% | 3,637,200 |
| 2010/07/22 | 77.1 | 80.8 | 71.3 | 72.6 | -2.7 | -3.6% | 5,839,400 |
| 2010/07/21 | 67 | 75.3 | 62.2 | 75.3 | +10 | +15.3% | 1,567,500 |
| 2010/07/20 | 66.2 | 67.7 | 65.3 | 65.3 | -3.1 | -4.5% | 859,200 |
| 2010/07/16 | 70.5 | 70.8 | 66.4 | 68.4 | -3 | -4.2% | 1,747,900 |
| 2010/07/15 | 76.2 | 77.3 | 71.2 | 71.4 | -6.7 | -8.6% | 2,427,900 |
| 2010/07/14 | 81.3 | 81.7 | 76.9 | 78.1 | -1.7 | -2.1% | 1,465,400 |
| 2010/07/13 | 81.6 | 82.7 | 79.3 | 79.8 | -1.6 | -2% | 970,600 |
| 2010/07/12 | 79.3 | 84.9 | 79.1 | 81.4 | +1 | +1.2% | 2,161,700 |
| 2010/07/09 | 80 | 86 | 78.2 | 80.4 | -0.8 | -1% | 4,641,700 |
| 2010/07/08 | 77.8 | 86.2 | 74.3 | 81.2 | +10 | +14% | 11,274,600 |
| 2010/07/07 | 80 | 82 | 71.2 | 71.2 | -5.4 | -7% | 5,217,100 |
| 2010/07/06 | 65 | 76.6 | 64.8 | 76.6 | +10 | +15% | 2,183,800 |
| 2010/07/05 | 62.9 | 67.2 | 62.8 | 66.6 | +1.8 | +2.8% | 1,007,700 |
| 2010/07/02 | 64 | 65.5 | 63.8 | 64.8 | +0.8 | +1.3% | 826,400 |
| 2010/07/01 | 61.1 | 65.5 | 61.1 | 64 | +0.9 | +1.4% | 1,320,600 |
| 2010/06/30 | 60 | 65.7 | 58 | 63.1 | +0.6 | +1% | 2,061,500 |
| 2010/06/29 | 62.5 | 66.5 | 61 | 62.5 | ±0 | ±0% | 2,432,400 |
| 2010/06/28 | 70.3 | 71.3 | 60.8 | 62.5 | -9 | -12.6% | 3,519,000 |
| 2010/06/25 | 75 | 75.5 | 71.3 | 71.5 | -4.8 | -6.3% | 1,488,000 |
| 2010/06/24 | 77.1 | 78.2 | 76 | 76.3 | -1.3 | -1.7% | 716,700 |
| 2010/06/23 | 78.5 | 78.6 | 76.9 | 77.6 | -1.9 | -2.4% | 869,600 |
| 2010/06/22 | 81.5 | 81.6 | 78.7 | 79.5 | -2.5 | -3% | 979,300 |
| 2010/06/21 | 82.1 | 83 | 81.2 | 82 | -0.3 | -0.4% | 513,700 |
| 2010/06/18 | 81.5 | 82.6 | 80.2 | 82.3 | +0.6 | +0.7% | 641,800 |
| 2010/06/17 | 86 | 86.8 | 81.3 | 81.7 | -2.4 | -2.9% | 1,377,100 |
| 2010/06/16 | 83.5 | 85.1 | 82.8 | 84.1 | +2.2 | +2.7% | 1,072,600 |
| 2010/06/15 | 83.9 | 84 | 81.4 | 81.9 | -2.4 | -2.8% | 869,100 |
| 2010/06/14 | 80.8 | 87.6 | 80.2 | 84.3 | +3.7 | +4.6% | 1,525,700 |
| 2010/06/11 | 81.4 | 81.4 | 79 | 80.6 | +1.4 | +1.8% | 772,600 |
| 2010/06/10 | 79.6 | 81.4 | 78.8 | 79.2 | +0.6 | +0.8% | 642,200 |
| 2010/06/09 | 82 | 82.2 | 78.4 | 78.6 | -2.9 | -3.6% | 619,300 |
| 2010/06/08 | 79 | 82.5 | 79 | 81.5 | +2.6 | +3.3% | 687,300 |
| 2010/06/07 | 79.9 | 81 | 78.8 | 78.9 | -3.8 | -4.6% | 788,500 |
| 2010/06/04 | 83.3 | 84.2 | 82.6 | 82.7 | -0.6 | -0.7% | 593,300 |
| 2010/06/03 | 84 | 84 | 81.8 | 83.3 | +2.2 | +2.7% | 768,300 |
| 2010/06/02 | 82 | 84.5 | 80.2 | 81.1 | -2 | -2.4% | 896,800 |
| 2010/06/01 | 85.8 | 87 | 82.2 | 83.1 | -2.6 | -3% | 1,127,100 |
| 2010/05/31 | 82 | 86.2 | 82 | 85.7 | +3.7 | +4.5% | 1,165,700 |
| 2010/05/28 | 82 | 85.2 | 82 | 82 | +1.5 | +1.9% | 1,495,600 |
| 2010/05/27 | 75.5 | 81.9 | 75.5 | 80.5 | +2.1 | +2.7% | 1,583,700 |
3501～
3550
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 | 14,100円 | +16.2% | -45.1% | 0.00% | 47.80倍 | 7.50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 | 119,000円 | -3.5% | -26.3% | 4.37% | 15.42倍 | 1.94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
