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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 78.5 | 81 | 76.3 | 79.8 | -0.7 | -0.9% | 1,519,500 |
| 2007/12/04 | 83.8 | 90 | 79.2 | 80.5 | -2.5 | -3% | 5,541,000 |
| 2007/12/03 | 82.6 | 83 | 80.9 | 83 | +8 | +10.7% | 3,261,000 |
| 2007/11/30 | 77.2 | 77.9 | 73.2 | 75 | -2.2 | -2.8% | 653,000 |
| 2007/11/29 | 76.5 | 79.9 | 74.2 | 77.2 | +1.1 | +1.4% | 1,471,000 |
| 2007/11/28 | 78.6 | 78.6 | 73.6 | 76.1 | -1.7 | -2.2% | 1,238,000 |
| 2007/11/27 | 80 | 81 | 77 | 77.8 | +3.8 | +5.1% | 3,995,500 |
| 2007/11/26 | 74 | 74 | 74 | 74 | +8 | +12.1% | 282,500 |
| 2007/11/22 | 56.2 | 68 | 56.2 | 66 | +2 | +3.1% | 2,213,000 |
| 2007/11/21 | 59.1 | 65.1 | 59.1 | 64 | +4.9 | +8.3% | 1,524,000 |
| 2007/11/20 | 58 | 59.1 | 54.2 | 59.1 | +6 | +11.3% | 1,368,000 |
| 2007/11/19 | 57.9 | 58.1 | 52.9 | 53.1 | -5.8 | -9.8% | 1,192,500 |
| 2007/11/16 | 60.2 | 61.4 | 57.8 | 58.9 | -6.9 | -10.5% | 1,676,000 |
| 2007/11/15 | 67.4 | 68 | 64 | 65.8 | -1.8 | -2.7% | 473,000 |
| 2007/11/14 | 68.8 | 70.9 | 67.1 | 67.6 | +0.6 | +0.9% | 464,500 |
| 2007/11/13 | 66.6 | 69.4 | 64 | 67 | -0.4 | -0.6% | 570,500 |
| 2007/11/12 | 69.4 | 70 | 65 | 67.4 | -5.2 | -7.2% | 1,144,000 |
| 2007/11/09 | 70 | 73.8 | 68 | 72.6 | +6.6 | +10% | 2,017,000 |
| 2007/11/08 | 62.8 | 66.9 | 60.4 | 66 | ±0 | ±0% | 792,000 |
| 2007/11/07 | 68.4 | 71 | 62.2 | 66 | -3.6 | -5.2% | 1,034,500 |
| 2007/11/06 | 74.5 | 74.5 | 69.3 | 69.6 | -2.7 | -3.7% | 547,500 |
| 2007/11/05 | 78.8 | 78.8 | 72 | 72.3 | -4.9 | -6.3% | 827,000 |
| 2007/11/02 | 72 | 78 | 71.6 | 77.2 | +1.3 | +1.7% | 1,014,000 |
| 2007/11/01 | 79 | 79 | 74 | 75.9 | -1.1 | -1.4% | 866,000 |
| 2007/10/31 | 74.4 | 80 | 73 | 77 | +2 | +2.7% | 1,380,500 |
| 2007/10/30 | 78 | 81 | 73.3 | 75 | -3.7 | -4.7% | 3,055,000 |
| 2007/10/29 | 73.1 | 78.7 | 72.4 | 78.7 | +8 | +11.3% | 3,369,000 |
| 2007/10/26 | 61.1 | 70.7 | 60.5 | 70.7 | +8 | +12.8% | 2,503,000 |
| 2007/10/25 | 65.4 | 65.4 | 60.2 | 62.7 | -1.4 | -2.2% | 1,619,500 |
| 2007/10/24 | 71.6 | 71.6 | 63.4 | 64.1 | -6.5 | -9.2% | 1,838,500 |
| 2007/10/23 | 76.2 | 76.2 | 70.3 | 70.6 | -1.8 | -2.5% | 1,212,000 |
| 2007/10/22 | 72.4 | 78 | 72 | 72.4 | -5.6 | -7.2% | 2,256,500 |
| 2007/10/19 | 81.6 | 85 | 76.6 | 78 | -5.8 | -6.9% | 2,289,500 |
| 2007/10/18 | 88.4 | 89 | 81.9 | 83.8 | -1.9 | -2.2% | 2,377,000 |
| 2007/10/17 | 79.4 | 89 | 77.9 | 85.7 | +3.9 | +4.8% | 3,414,500 |
| 2007/10/16 | 78.1 | 82.6 | 73.3 | 81.8 | +6.9 | +9.2% | 4,447,500 |
| 2007/10/15 | 68.2 | 74.9 | 68 | 74.9 | +8 | +12% | 2,824,000 |
| 2007/10/12 | 65.4 | 67.5 | 63.1 | 66.9 | +1.1 | +1.7% | 757,000 |
| 2007/10/11 | 64.2 | 67.5 | 60.4 | 65.8 | +0.8 | +1.2% | 1,129,500 |
| 2007/10/10 | 64.2 | 68.4 | 62.7 | 65 | +4.6 | +7.6% | 2,865,500 |
| 2007/10/09 | 56 | 60.4 | 55.6 | 60.4 | +6 | +11% | 1,141,500 |
| 2007/10/05 | 53.4 | 54.4 | 52.1 | 54.4 | +1 | +1.9% | 660,000 |
| 2007/10/04 | 52 | 54.9 | 51.7 | 53.4 | +0.2 | +0.4% | 1,224,500 |
| 2007/10/03 | 49 | 54 | 48.8 | 53.2 | +5.2 | +10.8% | 2,610,500 |
| 2007/10/02 | 48.6 | 49 | 47 | 48 | ±0 | ±0% | 415,500 |
| 2007/10/01 | 47 | 49.4 | 46.3 | 48 | ±0 | ±0% | 506,500 |
| 2007/09/28 | 47 | 51.6 | 46.7 | 48 | +2.2 | +4.8% | 1,500,000 |
| 2007/09/27 | 45.9 | 46.7 | 45.1 | 45.8 | -0.1 | -0.2% | 715,500 |
| 2007/09/26 | 44.7 | 46.4 | 44 | 45.9 | -0.6 | -1.3% | 840,500 |
| 2007/09/25 | 49 | 49 | 46 | 46.5 | +3.5 | +8.1% | 2,031,000 |
4151～
4200
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
