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 |
|---|---|---|---|---|---|---|---|
| 2010/02/24 | 82.6 | 85.8 | 82.4 | 85.3 | -0.3 | -0.4% | 840,800 |
| 2010/02/23 | 83.4 | 89.1 | 82.1 | 85.6 | +2.2 | +2.6% | 2,597,600 |
| 2010/02/22 | 83.4 | 84.9 | 82.1 | 83.4 | +0.9 | +1.1% | 1,308,900 |
| 2010/02/19 | 85.9 | 88 | 82.2 | 82.5 | -2.4 | -2.8% | 1,823,900 |
| 2010/02/18 | 90.7 | 91.6 | 84 | 84.9 | -8.1 | -8.7% | 7,623,900 |
| 2010/02/17 | 93 | 93 | 93 | 93 | +15 | +19.2% | 821,800 |
| 2010/02/16 | 75.7 | 80.6 | 74.6 | 78 | ±0 | ±0% | 1,866,400 |
| 2010/02/15 | 81 | 81 | 77.3 | 78 | -2 | -2.5% | 797,500 |
| 2010/02/12 | 81 | 81.8 | 77.5 | 80 | +0.2 | +0.3% | 1,156,300 |
| 2010/02/10 | 81.1 | 84.4 | 79.8 | 79.8 | -4.2 | -5% | 2,727,300 |
| 2010/02/09 | 77.3 | 85.4 | 77.3 | 84 | +7 | +9.1% | 4,347,600 |
| 2010/02/08 | 69.7 | 80 | 69.7 | 77 | -0.2 | -0.3% | 13,271,000 |
| 2010/02/05 | 77.2 | 77.2 | 77.2 | 77.2 | -30 | -28% | 664,100 |
| 2010/02/04 | 104.2 | 108.8 | 103.6 | 107.2 | -1.2 | -1.1% | 1,319,500 |
| 2010/02/03 | 110.3 | 113.2 | 108.4 | 108.4 | -1.7 | -1.5% | 1,132,900 |
| 2010/02/02 | 108.9 | 112.7 | 108.2 | 110.1 | +3.1 | +2.9% | 1,381,800 |
| 2010/02/01 | 114.5 | 116.7 | 106.2 | 107 | -10.9 | -9.2% | 1,943,600 |
| 2010/01/29 | 115 | 118.9 | 114.2 | 117.9 | +0.1 | +0.1% | 1,111,100 |
| 2010/01/28 | 115.5 | 119.7 | 112.4 | 117.8 | +3.6 | +3.2% | 1,631,100 |
| 2010/01/27 | 112.5 | 119.5 | 111.3 | 114.2 | +4.2 | +3.8% | 2,334,200 |
| 2010/01/26 | 118.4 | 122.2 | 110 | 110 | -7.2 | -6.1% | 2,611,700 |
| 2010/01/25 | 116.1 | 121 | 112.2 | 117.2 | +1.1 | +0.9% | 2,728,900 |
| 2010/01/22 | 118.6 | 119 | 114.8 | 116.1 | -11 | -8.7% | 4,945,900 |
| 2010/01/21 | 129 | 131 | 126 | 127.1 | -1.8 | -1.4% | 2,197,900 |
| 2010/01/20 | 130 | 133.1 | 126.1 | 128.9 | +3.5 | +2.8% | 2,142,000 |
| 2010/01/19 | 129 | 129.1 | 124.8 | 125.4 | -3.6 | -2.8% | 1,947,700 |
| 2010/01/18 | 133.5 | 136.7 | 128.1 | 129 | -4.3 | -3.2% | 2,956,000 |
| 2010/01/15 | 135 | 138.4 | 131 | 133.3 | -3.2 | -2.3% | 1,462,500 |
| 2010/01/14 | 127.8 | 139.3 | 127.8 | 136.5 | +10.2 | +8.1% | 2,989,600 |
| 2010/01/13 | 135 | 136 | 126.2 | 126.3 | -9.9 | -7.3% | 2,779,800 |
| 2010/01/12 | 138 | 140.2 | 135.6 | 136.2 | -1.9 | -1.4% | 1,051,000 |
| 2010/01/08 | 136.2 | 140.3 | 136.2 | 138.1 | -1 | -0.7% | 1,279,500 |
| 2010/01/07 | 140.5 | 143.8 | 136 | 139.1 | -3.8 | -2.7% | 2,245,100 |
| 2010/01/06 | 136.9 | 146.4 | 134 | 142.9 | +1.9 | +1.3% | 3,264,800 |
| 2010/01/05 | 153.1 | 158.7 | 139.4 | 141 | -10.8 | -7.1% | 7,627,700 |
| 2010/01/04 | 136.6 | 151.8 | 136.6 | 151.8 | +18 | +13.5% | 6,930,100 |
| 2009/12/30 | 136.3 | 137.9 | 132.6 | 133.8 | -0.6 | -0.4% | 3,039,400 |
| 2009/12/29 | 132 | 138.9 | 128.4 | 134.4 | +4.4 | +3.4% | 5,367,900 |
| 2009/12/28 | 126.5 | 139.1 | 125.1 | 130 | +10.9 | +9.2% | 9,340,300 |
| 2009/12/25 | 111.7 | 125.3 | 111.7 | 119.1 | +7.9 | +7.1% | 5,437,900 |
| 2009/12/24 | 111 | 116 | 111 | 111.2 | +2.7 | +2.5% | 1,616,800 |
| 2009/12/22 | 109 | 111 | 108.3 | 108.5 | -1 | -0.9% | 708,100 |
| 2009/12/21 | 110 | 111.9 | 107.6 | 109.5 | -1 | -0.9% | 880,000 |
| 2009/12/18 | 106.5 | 111.5 | 104.1 | 110.5 | +3.4 | +3.2% | 1,012,400 |
| 2009/12/17 | 115.1 | 117.7 | 107.1 | 107.1 | -7.7 | -6.7% | 1,757,400 |
| 2009/12/16 | 104.5 | 122 | 101.6 | 114.8 | +11.7 | +11.3% | 3,918,500 |
| 2009/12/15 | 102.8 | 103.9 | 99 | 103.1 | +1 | +1% | 1,154,900 |
| 2009/12/14 | 104.1 | 105.9 | 102.1 | 102.1 | -3.9 | -3.7% | 913,900 |
| 2009/12/11 | 104.8 | 106.3 | 103 | 106 | +2.1 | +2% | 841,300 |
| 2009/12/10 | 106 | 109.3 | 103.2 | 103.9 | -4.1 | -3.8% | 875,800 |
3751～
3800
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
