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 |
|---|---|---|---|---|---|---|---|
| 2009/01/30 | 54 | 54 | 52 | 53 | -1.9 | -3.5% | 460,000 |
| 2009/01/29 | 56 | 56 | 54.2 | 54.9 | -0.5 | -0.9% | 328,000 |
| 2009/01/28 | 55.4 | 55.9 | 54.6 | 55.4 | ±0 | ±0% | 241,500 |
| 2009/01/27 | 55.1 | 56.7 | 54 | 55.4 | +1.2 | +2.2% | 336,500 |
| 2009/01/26 | 56.6 | 57.8 | 54.2 | 54.2 | -2 | -3.6% | 737,500 |
| 2009/01/23 | 58.6 | 61.4 | 56.2 | 56.2 | -4.4 | -7.3% | 1,026,000 |
| 2009/01/22 | 56 | 60.6 | 55.7 | 60.6 | +6 | +11% | 675,500 |
| 2009/01/21 | 54.3 | 56 | 54.3 | 54.6 | -2.7 | -4.7% | 657,500 |
| 2009/01/20 | 58.4 | 59.1 | 57.3 | 57.3 | -2.8 | -4.7% | 719,500 |
| 2009/01/19 | 61.4 | 61.8 | 60 | 60.1 | -0.9 | -1.5% | 475,500 |
| 2009/01/16 | 60.6 | 61.4 | 60.3 | 61 | +0.6 | +1% | 227,000 |
| 2009/01/15 | 61 | 61.4 | 60.4 | 60.4 | -2 | -3.2% | 347,500 |
| 2009/01/14 | 60.5 | 62.4 | 60.2 | 62.4 | +1.6 | +2.6% | 393,500 |
| 2009/01/13 | 61.4 | 62.6 | 60.3 | 60.8 | -3 | -4.7% | 712,000 |
| 2009/01/09 | 63.2 | 64.4 | 62.6 | 63.8 | +0.2 | +0.3% | 432,000 |
| 2009/01/08 | 64.3 | 65.3 | 62.8 | 63.6 | -1.7 | -2.6% | 722,000 |
| 2009/01/07 | 70 | 70 | 64.8 | 65.3 | -2.5 | -3.7% | 1,266,000 |
| 2009/01/06 | 65 | 68.8 | 63.4 | 67.8 | +3.2 | +5% | 1,424,000 |
| 2009/01/05 | 64.8 | 66.4 | 64.2 | 64.6 | +0.6 | +0.9% | 501,000 |
| 2008/12/30 | 63.1 | 64 | 62.3 | 64 | +0.7 | +1.1% | 206,000 |
| 2008/12/29 | 65.6 | 65.8 | 62.6 | 63.3 | -1.5 | -2.3% | 271,500 |
| 2008/12/26 | 61.7 | 64.8 | 61.4 | 64.8 | +2.5 | +4% | 415,000 |
| 2008/12/25 | 62.9 | 63.6 | 61 | 62.3 | -0.7 | -1.1% | 492,500 |
| 2008/12/24 | 64.2 | 65.4 | 62.8 | 63 | -3.2 | -4.8% | 646,500 |
| 2008/12/22 | 67.2 | 68 | 66 | 66.2 | -1.4 | -2.1% | 375,500 |
| 2008/12/19 | 68.2 | 69.4 | 67.4 | 67.6 | -0.8 | -1.2% | 849,500 |
| 2008/12/18 | 67 | 69.2 | 67 | 68.4 | -0.2 | -0.3% | 626,000 |
| 2008/12/17 | 69.7 | 69.8 | 67 | 68.6 | +1 | +1.5% | 991,000 |
| 2008/12/16 | 68 | 69.3 | 66.6 | 67.6 | -1.4 | -2% | 834,500 |
| 2008/12/15 | 64.7 | 69.8 | 64.7 | 69 | +4.8 | +7.5% | 1,302,500 |
| 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 |
4051～
4100
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 | 180,400円 | - | - | 3.38% | 20.01倍 | 8.50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 | 219,600円 | +16.9% | +10.0% | 2.37% | 16.99倍 | 4.34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 | 106,400円 | +11.6% | +29.1% | 3.48% | 16.48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 | 141,400円 | +4.8% | +2.0% | 3.68% | 14.99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
