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 |
|---|---|---|---|---|---|---|---|
| 2007/11/06 | 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 |
| 2007/09/21 | 45.2 | 45.6 | 42.2 | 43 | +1.8 | +4.4% | 1,792,000 |
| 2007/09/20 | 41.2 | 41.2 | 41.2 | 41.2 | +4 | +10.8% | 73,500 |
| 2007/09/19 | 36 | 37.8 | 35.4 | 37.2 | +1.8 | +5.1% | 395,000 |
| 2007/09/18 | 38 | 38 | 34.3 | 35.4 | -4.8 | -11.9% | 787,000 |
| 2007/09/14 | 40.7 | 41 | 40.2 | 40.2 | -1 | -2.4% | 226,000 |
| 2007/09/13 | 41.2 | 41.2 | 40.4 | 41.2 | -0.2 | -0.5% | 252,000 |
| 2007/09/12 | 42.4 | 43.2 | 41.2 | 41.4 | -1 | -2.4% | 338,000 |
| 2007/09/11 | 42.6 | 42.7 | 41.3 | 42.4 | -0.2 | -0.5% | 248,000 |
| 2007/09/10 | 42.5 | 42.7 | 41.2 | 42.6 | +0.1 | +0.2% | 251,500 |
| 2007/09/07 | 42.7 | 43.4 | 42.5 | 42.5 | ±0 | ±0% | 137,000 |
| 2007/09/06 | 42.9 | 43 | 41.6 | 42.5 | -0.3 | -0.7% | 284,000 |
| 2007/09/05 | 44.2 | 44.4 | 42.8 | 42.8 | -1.2 | -2.7% | 242,000 |
| 2007/09/04 | 44.6 | 45 | 44 | 44 | -0.6 | -1.3% | 382,500 |
| 2007/09/03 | 44.4 | 44.6 | 44.1 | 44.6 | +0.2 | +0.5% | 361,500 |
| 2007/08/31 | 44.1 | 44.4 | 43.8 | 44.4 | +0.4 | +0.9% | 288,000 |
| 2007/08/30 | 44.9 | 44.9 | 43.6 | 44 | -0.3 | -0.7% | 282,000 |
| 2007/08/29 | 44.3 | 45.2 | 43.3 | 44.3 | +0.3 | +0.7% | 453,000 |
| 2007/08/28 | 44 | 44.4 | 43.4 | 44 | +0.1 | +0.2% | 282,500 |
| 2007/08/27 | 44.4 | 44.4 | 43.1 | 43.9 | +0.2 | +0.5% | 211,000 |
| 2007/08/24 | 44 | 44.2 | 42.6 | 43.7 | +0.5 | +1.2% | 281,000 |
4351～
4400
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 | 16,900円 | +20.2% | +16.0% | 0.00% | 28.21倍 | 7.62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 | 181,300円 | - | - | 3.36% | 20.11倍 | 8.54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 | 216,400円 | +16.9% | +10.0% | 2.40% | 16.74倍 | 4.28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 | 106,600円 | +11.6% | +29.1% | 3.47% | 16.51倍 | 2.95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 | 142,200円 | +4.8% | +2.0% | 3.66% | 15.07倍 | 2.18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
