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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 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 |
| 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 |
3601～
3650
件表示中 / 4979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 | 17,000円 | +20.2% | +16.0% | 0.00% | 28.38倍 | 7.66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 |
| 豆蔵デジ | 178,900円 | - | - | 3.41% | 19.84倍 | 8.43倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| 東 名 | 190,800円 | +25.4% | +21.1% | 1.00% | 14.27倍 | 3.29倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| セレス | 231,000円 | +2.5% | +21.4% | 2.60% | 7.96倍 | 2.21倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| インテリＷ | 106,200円 | +11.6% | +29.1% | 3.48% | 16.45倍 | 2.93倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
