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 |
|---|---|---|---|---|---|---|---|
| 2010/05/12 | 93 | 95.3 | 88.2 | 91 | -4.4 | -4.6% | 1,456,800 |
| 2010/05/11 | 103.1 | 103.6 | 95.1 | 95.4 | -2.7 | -2.8% | 1,259,700 |
| 2010/05/10 | 98.5 | 100.9 | 93.7 | 98.1 | -4.1 | -4% | 2,516,900 |
| 2010/05/07 | 96.5 | 103.5 | 96.3 | 102.2 | -1.8 | -1.7% | 1,669,900 |
| 2010/05/06 | 102.8 | 105.6 | 102.1 | 104 | -1.8 | -1.7% | 1,206,700 |
| 2010/04/30 | 108.9 | 108.9 | 104.8 | 105.8 | -2.5 | -2.3% | 1,559,200 |
| 2010/04/28 | 105 | 109.5 | 100.2 | 108.3 | -4.8 | -4.2% | 1,996,300 |
| 2010/04/27 | 114.5 | 116.4 | 111.9 | 113.1 | -0.8 | -0.7% | 1,672,400 |
| 2010/04/26 | 114 | 115.3 | 112.6 | 113.9 | -0.9 | -0.8% | 1,525,300 |
| 2010/04/23 | 117.9 | 118 | 114.1 | 114.8 | +0.5 | +0.4% | 1,979,200 |
| 2010/04/22 | 114.2 | 117 | 113.4 | 114.3 | +1.5 | +1.3% | 3,136,000 |
| 2010/04/21 | 111.8 | 115.3 | 111.3 | 112.8 | -0.9 | -0.8% | 2,282,100 |
| 2010/04/20 | 118.8 | 119.9 | 110.5 | 113.7 | -5 | -4.2% | 4,642,800 |
| 2010/04/19 | 114.8 | 120 | 113.1 | 118.7 | +5.7 | +5% | 4,484,700 |
| 2010/04/16 | 114.1 | 115.4 | 111.5 | 113 | -4.1 | -3.5% | 3,152,300 |
| 2010/04/15 | 112 | 117.9 | 110.5 | 117.1 | +10.3 | +9.6% | 7,607,400 |
| 2010/04/14 | 110.8 | 110.9 | 105.8 | 106.8 | -4.9 | -4.4% | 2,655,800 |
| 2010/04/13 | 112.5 | 115.5 | 109 | 111.7 | +4.3 | +4% | 4,415,500 |
| 2010/04/12 | 107 | 108.1 | 105.8 | 107.4 | -1.6 | -1.5% | 2,456,200 |
| 2010/04/09 | 108 | 110 | 105.5 | 109 | -0.3 | -0.3% | 3,028,000 |
| 2010/04/08 | 113.5 | 114.2 | 108.8 | 109.3 | -3.5 | -3.1% | 3,312,500 |
| 2010/04/07 | 114.5 | 117.9 | 112 | 112.8 | -2.1 | -1.8% | 3,009,200 |
| 2010/04/06 | 118.3 | 120.6 | 113.9 | 114.9 | -6.4 | -5.3% | 4,234,800 |
| 2010/04/05 | 118 | 129.6 | 115.5 | 121.3 | +15.3 | +14.4% | 9,564,300 |
| 2010/04/02 | 110 | 110 | 103.9 | 106 | -5.7 | -5.1% | 2,847,900 |
| 2010/04/01 | 116.8 | 117 | 110.7 | 111.7 | -0.2 | -0.2% | 2,202,000 |
| 2010/03/31 | 115.2 | 120.4 | 110.4 | 111.9 | -3.3 | -2.9% | 5,439,400 |
| 2010/03/30 | 114.5 | 124.7 | 112 | 115.2 | -0.8 | -0.7% | 6,617,000 |
| 2010/03/29 | 115.6 | 119.8 | 110.6 | 116 | +15.4 | +15.3% | 7,765,100 |
| 2010/03/26 | 115 | 119.5 | 100.3 | 100.6 | -8.4 | -7.7% | 9,227,700 |
| 2010/03/25 | 95 | 109 | 95 | 109 | +15 | +16% | 7,884,100 |
| 2010/03/24 | 96.3 | 100.6 | 92 | 94 | +8.2 | +9.6% | 6,816,100 |
| 2010/03/23 | 86.9 | 87 | 85.4 | 85.8 | -1.7 | -1.9% | 813,200 |
| 2010/03/19 | 89 | 89.8 | 87.1 | 87.5 | -2.5 | -2.8% | 1,337,500 |
| 2010/03/18 | 92 | 96.4 | 89.1 | 90 | +3.6 | +4.2% | 3,627,600 |
| 2010/03/17 | 88.1 | 88.8 | 86.4 | 86.4 | -1.6 | -1.8% | 974,200 |
| 2010/03/16 | 87 | 89.5 | 86.4 | 88 | -0.3 | -0.3% | 838,500 |
| 2010/03/15 | 88.9 | 89.8 | 87.3 | 88.3 | -2.1 | -2.3% | 1,040,200 |
| 2010/03/12 | 90.6 | 90.9 | 89 | 90.4 | +0.4 | +0.4% | 766,900 |
| 2010/03/11 | 91.1 | 92.4 | 88.8 | 90 | -0.8 | -0.9% | 920,300 |
| 2010/03/10 | 90.2 | 95.6 | 90.2 | 90.8 | -0.2 | -0.2% | 1,358,500 |
| 2010/03/09 | 93 | 93.7 | 89.9 | 91 | -3.2 | -3.4% | 1,471,500 |
| 2010/03/08 | 96 | 96.3 | 93.8 | 94.2 | -0.6 | -0.6% | 1,004,200 |
| 2010/03/05 | 98.1 | 98.5 | 92.2 | 94.8 | -2 | -2.1% | 1,921,700 |
| 2010/03/04 | 100.1 | 103 | 96.8 | 96.8 | -5.7 | -5.6% | 4,040,100 |
| 2010/03/03 | 96.3 | 104.6 | 92.4 | 102.5 | +4.7 | +4.8% | 5,465,900 |
| 2010/03/02 | 85 | 100 | 85 | 97.8 | +12.5 | +14.7% | 5,520,300 |
| 2010/03/01 | 84.9 | 85.6 | 83 | 85.3 | +1.8 | +2.2% | 682,700 |
| 2010/02/26 | 83 | 84.5 | 82.7 | 83.5 | +0.9 | +1.1% | 852,600 |
| 2010/02/25 | 85 | 85.3 | 82.5 | 82.6 | -2.7 | -3.2% | 1,016,900 |
3701～
3750
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
