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 |
|---|---|---|---|---|---|---|---|
| 2009/04/14 | 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 |
| 2009/02/26 | 46.6 | 47.8 | 46 | 46.9 | +0.9 | +2% | 157,000 |
| 2009/02/25 | 47.2 | 48.9 | 46 | 46 | -2.2 | -4.6% | 422,000 |
| 2009/02/24 | 44 | 49.2 | 43.2 | 48.2 | +3.2 | +7.1% | 735,000 |
| 2009/02/23 | 45.6 | 46 | 43.4 | 45 | -1.5 | -3.2% | 424,500 |
| 2009/02/20 | 50.6 | 50.7 | 46.5 | 46.5 | -4 | -7.9% | 475,000 |
| 2009/02/19 | 50.2 | 51.2 | 49 | 50.5 | +2.1 | +4.3% | 628,000 |
| 2009/02/18 | 50.4 | 52.2 | 48 | 48.4 | +1.6 | +3.4% | 1,681,500 |
| 2009/02/17 | 46 | 47 | 45.5 | 46.8 | +1.7 | +3.8% | 290,500 |
| 2009/02/16 | 48 | 48.2 | 45.1 | 45.1 | -3.1 | -6.4% | 570,000 |
| 2009/02/13 | 50.2 | 51 | 46.3 | 48.2 | -1 | -2% | 1,133,500 |
| 2009/02/12 | 44.4 | 49.2 | 44.4 | 49.2 | +6 | +13.9% | 455,000 |
| 2009/02/10 | 45.4 | 45.6 | 43.2 | 43.2 | -2.6 | -5.7% | 539,500 |
| 2009/02/09 | 49.1 | 50.2 | 45.2 | 45.8 | -2.2 | -4.6% | 498,000 |
| 2009/02/06 | 54 | 54.8 | 48 | 48 | -3.7 | -7.2% | 1,511,500 |
| 2009/02/05 | 48 | 51.7 | 47.8 | 51.7 | +6 | +13.1% | 1,139,500 |
| 2009/02/04 | 43.1 | 46.3 | 42.9 | 45.7 | +0.9 | +2% | 637,500 |
| 2009/02/03 | 45.6 | 47.6 | 42.2 | 44.8 | -3.4 | -7.1% | 1,802,500 |
| 2009/02/02 | 49.6 | 51.2 | 47.6 | 48.2 | -4.8 | -9.1% | 840,500 |
4001～
4050
件表示中 / 4978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 | 7.67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 |
| マークラインズ | 220,000円 | +16.9% | +10.0% | 2.36% | 17.02倍 | 4.35倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| インテリＷ | 106,200円 | +11.6% | +29.1% | 3.48% | 16.45倍 | 2.94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 |
| ソリトン | 141,300円 | +4.8% | +2.0% | 3.68% | 14.97倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
