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 |
|---|---|---|---|---|---|---|---|
| 2009/05/14 | 143.2 | 144.4 | 138 | 139 | -6 | -4.1% | 824,500 |
| 2009/05/13 | 139.2 | 147 | 136.8 | 145 | +3.8 | +2.7% | 1,286,500 |
| 2009/05/12 | 143.8 | 146 | 139 | 141.2 | -5 | -3.4% | 1,149,500 |
| 2009/05/11 | 150.4 | 151.6 | 144.6 | 146.2 | +3.8 | +2.7% | 2,145,000 |
| 2009/05/08 | 132 | 142.4 | 130.8 | 142.4 | +10 | +7.6% | 1,931,000 |
| 2009/05/07 | 136.6 | 138.8 | 131.8 | 132.4 | -3.2 | -2.4% | 945,500 |
| 2009/05/01 | 134.6 | 137.6 | 132.4 | 135.6 | -2 | -1.5% | 630,500 |
| 2009/04/30 | 132 | 141.4 | 126.2 | 137.6 | +3.6 | +2.7% | 1,919,000 |
| 2009/04/28 | 139 | 142.6 | 130.4 | 134 | -6.2 | -4.4% | 1,527,000 |
| 2009/04/27 | 147 | 150 | 139 | 140.2 | -4.8 | -3.3% | 1,652,000 |
| 2009/04/24 | 141 | 150 | 139.4 | 145 | -2 | -1.4% | 2,052,500 |
| 2009/04/23 | 140 | 147 | 132 | 147 | +10 | +7.3% | 4,074,500 |
| 2009/04/22 | 154.2 | 160 | 137 | 137 | -7.2 | -5% | 5,340,500 |
| 2009/04/21 | 137.2 | 144.2 | 136.2 | 144.2 | +10 | +7.5% | 4,442,000 |
| 2009/04/20 | 134.2 | 134.2 | 134.2 | 134.2 | +10 | +8.1% | 68,500 |
| 2009/04/17 | 124.2 | 124.2 | 123.2 | 124.2 | +10 | +8.8% | 922,000 |
| 2009/04/16 | 118.2 | 125.8 | 112.2 | 114.2 | -8 | -6.5% | 5,046,500 |
| 2009/04/15 | 127.2 | 127.8 | 122.2 | 122.2 | -10 | -7.6% | 2,280,500 |
| 2009/04/14 | 139.6 | 144.4 | 128.2 | 132.2 | -6 | -4.3% | 2,306,000 |
| 2009/04/13 | 140 | 156 | 137.8 | 138.2 | -7.8 | -5.3% | 3,340,000 |
| 2009/04/10 | 147 | 161 | 142 | 146 | +5 | +3.5% | 6,347,000 |
| 2009/04/09 | 141 | 141 | 141 | 141 | +10 | +7.6% | 97,000 |
| 2009/04/08 | 131 | 131 | 131 | 131 | +10 | +8.3% | 126,500 |
| 2009/04/07 | 113 | 121 | 105 | 121 | +10 | +9% | 3,072,500 |
| 2009/04/06 | 111 | 111 | 111 | 111 | +10 | +9.9% | 120,000 |
| 2009/04/03 | 97.8 | 101 | 95.8 | 101 | +8 | +8.6% | 4,227,500 |
| 2009/04/02 | 87.6 | 93 | 87.2 | 93 | +8 | +9.4% | 3,394,500 |
| 2009/04/01 | 80.4 | 85 | 78.1 | 85 | +5.4 | +6.8% | 2,171,000 |
| 2009/03/31 | 87 | 87 | 79.6 | 79.6 | -8 | -9.1% | 2,852,000 |
| 2009/03/30 | 81.7 | 88.6 | 80.9 | 87.6 | +6.7 | +8.3% | 3,663,000 |
| 2009/03/27 | 80.1 | 80.9 | 77.5 | 80.9 | +8 | +11% | 6,195,500 |
| 2009/03/26 | 72.9 | 72.9 | 72.9 | 72.9 | +8 | +12.3% | 206,500 |
| 2009/03/25 | 64.9 | 64.9 | 64.9 | 64.9 | +6.1 | +10.4% | 101,500 |
| 2009/03/24 | 65.2 | 66.8 | 58.1 | 58.8 | -4.6 | -7.3% | 1,588,500 |
| 2009/03/23 | 61 | 65.5 | 60.3 | 63.4 | +3.8 | +6.4% | 2,244,000 |
| 2009/03/19 | 54.2 | 59.6 | 53.8 | 59.6 | +6 | +11.2% | 2,386,000 |
| 2009/03/18 | 49 | 53.9 | 48.9 | 53.6 | +5.1 | +10.5% | 1,126,500 |
| 2009/03/17 | 46.6 | 48.6 | 46.2 | 48.5 | +1.3 | +2.8% | 424,500 |
| 2009/03/16 | 49 | 49 | 46.4 | 47.2 | -0.7 | -1.5% | 380,500 |
| 2009/03/13 | 48 | 49.1 | 47 | 47.9 | ±0 | ±0% | 381,000 |
| 2009/03/12 | 51 | 51 | 47.2 | 47.9 | -2.6 | -5.1% | 688,500 |
| 2009/03/11 | 49.8 | 54 | 49 | 50.5 | +1.9 | +3.9% | 1,610,000 |
| 2009/03/10 | 45.4 | 48.6 | 44.4 | 48.6 | +3.1 | +6.8% | 450,000 |
| 2009/03/09 | 45.6 | 46.3 | 45.3 | 45.5 | -0.7 | -1.5% | 151,500 |
| 2009/03/06 | 45.2 | 46.2 | 44 | 46.2 | +0.2 | +0.4% | 179,000 |
| 2009/03/05 | 46 | 48 | 45.7 | 46 | +1.8 | +4.1% | 432,500 |
| 2009/03/04 | 44.4 | 45 | 44.1 | 44.2 | -0.8 | -1.8% | 250,500 |
| 2009/03/03 | 43.9 | 45.6 | 43.9 | 45 | -0.7 | -1.5% | 261,500 |
| 2009/03/02 | 45.8 | 46.4 | 45 | 45.7 | -0.3 | -0.7% | 205,500 |
| 2009/02/27 | 46.3 | 46.9 | 45.4 | 46 | -0.9 | -1.9% | 397,500 |
3901～
3950
件表示中 / 4896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 | 15,700円 | +16.2% | -45.1% | 0.00% | 53.22倍 | 8.36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 |
| エクサウィザー | 30,800円 | +20.0% | - | 0.00% | 254.55倍 | 5.63倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＶＲＡＩＮ | 260,000円 | +50.0% | +49.6% | 0.00% | 44.55倍 | 18.49倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| コ ア | 175,400円 | +8.3% | +5.6% | 3.14% | 10.50倍 | 1.45倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| ＧＭＯＧＳＨＤ | 222,300円 | +6.4% | +9.6% | 2.24% | 29.01倍 | 2.70倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
