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 |
|---|---|---|---|---|---|---|---|
| 2008/02/19 | 100.2 | 104 | 92.6 | 96.3 | -3.2 | -3.2% | 4,171,000 |
| 2008/02/18 | 99.5 | 99.5 | 99.5 | 99.5 | +8 | +8.7% | 251,000 |
| 2008/02/15 | 89 | 91.5 | 87.5 | 91.5 | +8 | +9.6% | 1,928,000 |
| 2008/02/14 | 83.5 | 83.5 | 82.3 | 83.5 | +8 | +10.6% | 1,065,500 |
| 2008/02/13 | 77.4 | 78 | 74.4 | 75.5 | +1.1 | +1.5% | 710,500 |
| 2008/02/12 | 78 | 82 | 73.4 | 74.4 | -5 | -6.3% | 925,500 |
| 2008/02/08 | 85.6 | 86.8 | 79.2 | 79.4 | -7.8 | -8.9% | 1,458,000 |
| 2008/02/07 | 88.8 | 90.4 | 82.4 | 87.2 | ±0 | ±0% | 1,693,500 |
| 2008/02/06 | 80.2 | 92.2 | 79.1 | 87.2 | +3 | +3.6% | 3,860,500 |
| 2008/02/05 | 81.6 | 84.2 | 78.7 | 84.2 | -0.9 | -1.1% | 1,922,000 |
| 2008/02/04 | 89 | 91 | 85 | 85.1 | -6.5 | -7.1% | 1,708,000 |
| 2008/02/01 | 98 | 98.4 | 90 | 91.6 | -4.8 | -5% | 1,231,500 |
| 2008/01/31 | 94.1 | 98 | 93.1 | 96.4 | +0.2 | +0.2% | 945,500 |
| 2008/01/30 | 98 | 103.8 | 96 | 96.2 | -5.4 | -5.3% | 1,767,000 |
| 2008/01/29 | 107.2 | 110 | 99.8 | 101.6 | -1.2 | -1.2% | 5,401,000 |
| 2008/01/28 | 95.6 | 102.8 | 95.1 | 102.8 | +8 | +8.4% | 3,504,500 |
| 2008/01/25 | 96.8 | 97.7 | 92.1 | 94.8 | +0.4 | +0.4% | 1,840,500 |
| 2008/01/24 | 98 | 98 | 94.4 | 94.4 | +0.4 | +0.4% | 1,778,500 |
| 2008/01/23 | 96.2 | 99.9 | 88.3 | 94 | +1 | +1.1% | 3,800,500 |
| 2008/01/22 | 93 | 97.3 | 93 | 93 | -10 | -9.7% | 3,028,500 |
| 2008/01/21 | 104 | 106.6 | 98 | 103 | +4.4 | +4.5% | 5,904,000 |
| 2008/01/18 | 87 | 98.6 | 86.6 | 98.6 | +8 | +8.8% | 3,479,500 |
| 2008/01/17 | 95 | 101 | 88 | 90.6 | -5.4 | -5.6% | 5,261,500 |
| 2008/01/16 | 96 | 103 | 96 | 96 | -10 | -9.4% | 3,520,500 |
| 2008/01/15 | 117 | 117.8 | 106 | 106 | -10 | -8.6% | 2,246,500 |
| 2008/01/11 | 126 | 128 | 116 | 116 | -10.6 | -8.4% | 3,593,500 |
| 2008/01/10 | 120.2 | 130 | 112.6 | 126.6 | +5.4 | +4.5% | 7,159,500 |
| 2008/01/09 | 133.2 | 138 | 121.2 | 121.2 | -20 | -14.2% | 8,846,000 |
| 2008/01/08 | 138.2 | 141.2 | 137.6 | 141.2 | +10 | +7.6% | 2,665,000 |
| 2008/01/07 | 128.8 | 131.2 | 127.4 | 131.2 | +10 | +8.3% | 2,432,000 |
| 2008/01/04 | 114 | 121.2 | 111 | 121.2 | +10 | +9% | 4,920,000 |
| 2007/12/28 | 104 | 112.8 | 101.6 | 111.2 | +4.6 | +4.3% | 4,856,500 |
| 2007/12/27 | 112.6 | 115.8 | 106.6 | 106.6 | -10 | -8.6% | 4,091,500 |
| 2007/12/26 | 113 | 117.2 | 107.8 | 116.6 | -1.2 | -1% | 8,401,000 |
| 2007/12/25 | 123.8 | 133.6 | 117.8 | 117.8 | -9 | -7.1% | 5,843,000 |
| 2007/12/21 | 140 | 140.8 | 123.4 | 126.8 | -16.6 | -11.6% | 8,151,000 |
| 2007/12/20 | 143 | 157.8 | 128.6 | 143.4 | +1.4 | +1% | 12,495,000 |
| 2007/12/19 | 142 | 142 | 139 | 142 | +10 | +7.6% | 2,881,500 |
| 2007/12/18 | 129 | 132 | 127.2 | 132 | +10 | +8.2% | 3,844,500 |
| 2007/12/17 | 119 | 122 | 117 | 122 | +10 | +8.9% | 6,886,500 |
| 2007/12/14 | 107.6 | 120.4 | 106 | 112 | -1.6 | -1.4% | 7,744,500 |
| 2007/12/13 | 113.6 | 113.6 | 113.6 | 113.6 | +10 | +9.7% | 541,500 |
| 2007/12/12 | 99.5 | 103.6 | 98.4 | 103.6 | +8.1 | +8.5% | 3,269,000 |
| 2007/12/11 | 91.5 | 95.5 | 90 | 95.5 | +8 | +9.1% | 4,640,500 |
| 2007/12/10 | 89.9 | 90.7 | 85.6 | 87.5 | +4 | +4.8% | 3,578,500 |
| 2007/12/07 | 77.1 | 83.5 | 77.1 | 83.5 | +7.2 | +9.4% | 3,476,500 |
| 2007/12/06 | 81 | 81 | 76.3 | 76.3 | -3.5 | -4.4% | 1,010,000 |
| 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 |
4201～
4250
件表示中 / 4895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 | 15,200円 | +16.2% | -45.1% | 0.00% | 51.53倍 | 8.09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 | 29,700円 | +20.0% | - | 0.00% | 245.45倍 | 5.43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 |
| ＧＭＯＧＳＨＤ | 216,200円 | +6.4% | +9.6% | 2.31% | 28.21倍 | 2.62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 |
| シェアリングＴ | 108,500円 | +14.6% | +11.7% | 2.76% | 17.63倍 | 6.35倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| 東邦システム | 121,100円 | +9.3% | +8.0% | 3.30% | 17.65倍 | 2.16倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
