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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 67 | 68.8 | 63.9 | 64.2 | -4.6 | -6.7% | 1,726,000 |
| 2008/12/11 | 72 | 73 | 68 | 68.8 | -2.4 | -3.4% | 1,418,500 |
| 2008/12/10 | 65.6 | 73.5 | 63.4 | 71.2 | +5.3 | +8% | 2,858,000 |
| 2008/12/09 | 65.6 | 67.6 | 64.6 | 65.9 | +0.3 | +0.5% | 978,500 |
| 2008/12/08 | 65.8 | 67.8 | 61.3 | 65.6 | -1 | -1.5% | 1,276,500 |
| 2008/12/05 | 73 | 73 | 64.8 | 66.6 | +1.6 | +2.5% | 3,543,000 |
| 2008/12/04 | 65 | 65 | 65 | 65 | +6 | +10.2% | 100,500 |
| 2008/12/03 | 62.4 | 63.6 | 59 | 59 | -3.4 | -5.4% | 1,038,000 |
| 2008/12/02 | 61 | 63.4 | 61 | 62.4 | -2.5 | -3.9% | 721,000 |
| 2008/12/01 | 69 | 69 | 64.6 | 64.9 | -1.9 | -2.8% | 883,500 |
| 2008/11/28 | 64 | 67.7 | 63 | 66.8 | +2.8 | +4.4% | 1,119,000 |
| 2008/11/27 | 69.6 | 69.9 | 63.6 | 64 | -4 | -5.9% | 1,320,500 |
| 2008/11/26 | 69.6 | 70.8 | 66 | 68 | -2.4 | -3.4% | 1,353,000 |
| 2008/11/25 | 70.4 | 70.4 | 67.2 | 70.4 | +8 | +12.8% | 2,343,000 |
| 2008/11/21 | 51.6 | 62.4 | 51.5 | 62.4 | +6 | +10.6% | 1,477,000 |
| 2008/11/20 | 59.6 | 60.8 | 56.4 | 56.4 | -8 | -12.4% | 2,292,000 |
| 2008/11/19 | 69.1 | 72.4 | 64.1 | 64.4 | -7.7 | -10.7% | 2,673,500 |
| 2008/11/18 | 76.6 | 81.2 | 72.1 | 72.1 | -7.7 | -9.6% | 2,696,500 |
| 2008/11/17 | 79.6 | 83.7 | 74.5 | 79.8 | -2 | -2.4% | 1,670,000 |
| 2008/11/14 | 85 | 88.8 | 81.8 | 81.8 | -8 | -8.9% | 4,377,000 |
| 2008/11/13 | 87 | 89.9 | 86 | 89.8 | -0.4 | -0.4% | 1,439,000 |
| 2008/11/12 | 94 | 96 | 88 | 90.2 | -3 | -3.2% | 4,056,500 |
| 2008/11/11 | 93.2 | 93.2 | 93.2 | 93.2 | +8 | +9.4% | 207,500 |
| 2008/11/10 | 85.2 | 85.2 | 84.2 | 85.2 | +8 | +10.4% | 1,399,000 |
| 2008/11/07 | 68 | 80.4 | 66.9 | 77.2 | +4.4 | +6% | 2,351,000 |
| 2008/11/06 | 74 | 79.6 | 72.1 | 72.8 | -3.4 | -4.5% | 3,123,500 |
| 2008/11/05 | 76.2 | 76.2 | 72.8 | 76.2 | +8 | +11.7% | 2,331,500 |
| 2008/11/04 | 61.2 | 68.2 | 61.2 | 68.2 | +8 | +13.3% | 2,271,500 |
| 2008/10/31 | 62 | 62.8 | 59.2 | 60.2 | -1.4 | -2.3% | 1,100,500 |
| 2008/10/30 | 58.4 | 63.6 | 57 | 61.6 | +1.2 | +2% | 1,518,000 |
| 2008/10/29 | 65.4 | 65.4 | 56.4 | 60.4 | +1 | +1.7% | 2,142,000 |
| 2008/10/28 | 51 | 59.8 | 47.8 | 59.4 | +5.6 | +10.4% | 2,911,500 |
| 2008/10/27 | 54.6 | 63 | 53.8 | 53.8 | -8 | -12.9% | 3,026,000 |
| 2008/10/24 | 66.6 | 67.3 | 61.8 | 61.8 | -8 | -11.5% | 2,540,000 |
| 2008/10/23 | 68.1 | 70.5 | 64.9 | 69.8 | -3.1 | -4.3% | 3,516,500 |
| 2008/10/22 | 79.4 | 79.4 | 71.6 | 72.9 | -6.7 | -8.4% | 2,227,000 |
| 2008/10/21 | 83.4 | 83.5 | 79.1 | 79.6 | +0.2 | +0.3% | 2,630,500 |
| 2008/10/20 | 76 | 81.1 | 76 | 79.4 | +3 | +3.9% | 2,422,500 |
| 2008/10/17 | 85.2 | 86.4 | 76.4 | 76.4 | -4 | -5% | 3,376,500 |
| 2008/10/16 | 75.5 | 87.2 | 74.7 | 80.4 | -0.8 | -1% | 5,404,000 |
| 2008/10/15 | 73.8 | 81.2 | 68.4 | 81.2 | +8 | +10.9% | 5,285,000 |
| 2008/10/14 | 70.8 | 73.2 | 68.6 | 73.2 | +8 | +12.3% | 9,877,500 |
| 2008/10/10 | 65.2 | 65.2 | 65.2 | 65.2 | -16 | -19.7% | 349,000 |
| 2008/10/09 | 81.2 | 81.2 | 81.2 | 81.2 | -16 | -16.5% | 129,500 |
| 2008/10/08 | 97.2 | 97.2 | 97.2 | 97.2 | -10 | -9.3% | 56,000 |
| 2008/10/07 | 107.2 | 107.2 | 107.2 | 107.2 | -10 | -8.5% | 464,500 |
| 2008/10/06 | 117.2 | 117.2 | 117.2 | 117.2 | -10 | -7.9% | 81,500 |
| 2008/10/03 | 130 | 132.6 | 127.2 | 127.2 | -10 | -7.3% | 2,355,500 |
| 2008/10/02 | 147 | 151 | 136.2 | 137.2 | -11.8 | -7.9% | 1,534,500 |
| 2008/10/01 | 158 | 158 | 149 | 149 | -6.2 | -4% | 1,058,500 |
3901～
3950
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 | 14,000円 | +16.2% | -45.1% | 0.00% | 47.46倍 | 7.45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 | 48,800円 | +11.8% | +10.6% | 1.54% | 21.05倍 | 6.04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 | 361,000円 | +10.1% | +1.4% | 0.97% | 23.49倍 | 3.57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 | 117,500円 | -3.5% | -26.3% | 4.43% | 15.23倍 | 1.92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 | 147,800円 | +7.2% | +6.6% | 3.52% | 13.08倍 | 2.54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
