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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 64.7 | 65.9 | 64.4 | 64.8 | -1.2 | -1.8% | 363,500 |
| 2007/02/14 | 66.7 | 67 | 65 | 66 | -1.6 | -2.4% | 642,000 |
| 2007/02/13 | 68.4 | 69 | 65.6 | 67.6 | -1.5 | -2.2% | 639,500 |
| 2007/02/09 | 69.4 | 70 | 68.1 | 69.1 | -2.1 | -2.9% | 629,500 |
| 2007/02/08 | 65.4 | 73.3 | 65.4 | 71.2 | +5.8 | +8.9% | 2,665,000 |
| 2007/02/07 | 66.8 | 67.7 | 65 | 65.4 | -1.2 | -1.8% | 654,000 |
| 2007/02/06 | 74.2 | 77.8 | 66.6 | 66.6 | -4.4 | -6.2% | 6,548,500 |
| 2007/02/05 | 64.6 | 71 | 64.6 | 71 | +8 | +12.7% | 2,145,000 |
| 2007/02/02 | 62.2 | 64 | 62.2 | 63 | +0.7 | +1.1% | 235,500 |
| 2007/02/01 | 64.6 | 65 | 62.3 | 62.3 | +0.1 | +0.2% | 324,500 |
| 2007/01/31 | 63.8 | 64.2 | 61.6 | 62.2 | -2 | -3.1% | 270,500 |
| 2007/01/30 | 66.2 | 66.8 | 63.6 | 64.2 | -2 | -3% | 395,000 |
| 2007/01/29 | 63.6 | 66.6 | 63 | 66.2 | +2.2 | +3.4% | 514,500 |
| 2007/01/26 | 61.2 | 66 | 61 | 64 | +0.8 | +1.3% | 322,000 |
| 2007/01/25 | 65.8 | 66 | 62.4 | 63.2 | -2.6 | -4% | 583,000 |
| 2007/01/24 | 65.1 | 66.5 | 65.1 | 65.8 | -0.9 | -1.3% | 372,000 |
| 2007/01/23 | 68.8 | 68.8 | 66 | 66.7 | -1.5 | -2.2% | 528,000 |
| 2007/01/22 | 68 | 69.2 | 67.2 | 68.2 | +0.8 | +1.2% | 856,000 |
| 2007/01/19 | 69.8 | 69.9 | 67.2 | 67.4 | -0.8 | -1.2% | 918,000 |
| 2007/01/18 | 65.2 | 68.5 | 65.2 | 68.2 | +2.8 | +4.3% | 941,500 |
| 2007/01/17 | 65.9 | 67 | 63.4 | 65.4 | +1.1 | +1.7% | 1,004,000 |
| 2007/01/16 | 65.4 | 67 | 62.3 | 64.3 | -3.3 | -4.9% | 1,218,500 |
| 2007/01/15 | 69.4 | 69.9 | 65.9 | 67.6 | +1.3 | +2% | 2,029,500 |
| 2007/01/12 | 61.3 | 67.4 | 61.2 | 66.3 | +5 | +8.2% | 2,320,000 |
| 2007/01/11 | 64.4 | 71.1 | 60.6 | 61.3 | -2.3 | -3.6% | 8,388,000 |
| 2007/01/10 | 63.6 | 63.6 | 62.2 | 63.6 | +6 | +10.4% | 1,189,000 |
| 2007/01/09 | 50.7 | 57.6 | 50 | 57.6 | +6 | +11.6% | 263,500 |
| 2007/01/05 | 51.1 | 51.8 | 50.4 | 51.6 | -1 | -1.9% | 382,000 |
| 2007/01/04 | 55.4 | 55.4 | 52.6 | 52.6 | -2.4 | -4.4% | 241,500 |
| 2006/12/29 | 56 | 56 | 52 | 55 | -0.9 | -1.6% | 501,500 |
| 2006/12/28 | 57.9 | 58 | 55 | 55.9 | -2 | -3.5% | 439,500 |
| 2006/12/27 | 59.2 | 59.5 | 57 | 57.9 | +2.7 | +4.9% | 623,500 |
| 2006/12/26 | 58 | 58 | 55 | 55.2 | -2.8 | -4.8% | 1,050,500 |
| 2006/12/25 | 60.2 | 61.2 | 58 | 58 | -4.5 | -7.2% | 1,012,500 |
| 2006/12/22 | 63.3 | 63.4 | 61.5 | 62.5 | ±0 | ±0% | 757,000 |
| 2006/12/21 | 63.3 | 64 | 62.2 | 62.5 | -3.2 | -4.9% | 1,204,000 |
| 2006/12/20 | 61.6 | 65.7 | 61.6 | 65.7 | +4.1 | +6.7% | 1,867,000 |
| 2006/12/19 | 65.2 | 65.2 | 61 | 61.6 | -4.9 | -7.4% | 1,541,500 |
| 2006/12/18 | 72.2 | 73.6 | 65.7 | 66.5 | -2.7 | -3.9% | 4,702,500 |
| 2006/12/15 | 60.8 | 69.2 | 60.1 | 69.2 | +8 | +13.1% | 7,288,000 |
| 2006/12/14 | 60.1 | 61.4 | 59.3 | 61.2 | -0.5 | -0.8% | 1,492,000 |
| 2006/12/13 | 64 | 65.2 | 60 | 61.7 | +0.3 | +0.5% | 1,914,000 |
| 2006/12/12 | 68 | 70.6 | 60.3 | 61.4 | -3.6 | -5.5% | 2,951,000 |
| 2006/12/11 | 63.8 | 70.9 | 63.7 | 65 | -6 | -8.5% | 4,355,500 |
| 2006/12/08 | 87 | 87 | 71 | 71 | -8 | -10.1% | 6,795,000 |
| 2006/12/07 | 79 | 79 | 79 | 79 | +8 | +11.3% | 303,500 |
| 2006/12/06 | 68 | 71 | 68 | 71 | +8 | +12.7% | 3,531,500 |
| 2006/12/05 | 60.1 | 63 | 60 | 63 | +6 | +10.5% | 2,646,500 |
| 2006/12/04 | 52.4 | 58 | 52.2 | 57 | +4.9 | +9.4% | 4,038,500 |
| 2006/12/01 | 47.6 | 52.1 | 47.6 | 52.1 | +6 | +13% | 2,070,500 |
4351～
4400
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
