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 |
|---|---|---|---|---|---|---|---|
| 2013/09/02 | 50 | 51.3 | 49.2 | 50.8 | +0.3 | +0.6% | 586,200 |
| 2013/08/30 | 51.1 | 51.6 | 49.8 | 50.5 | -0.7 | -1.4% | 691,500 |
| 2013/08/29 | 51.3 | 51.8 | 50.6 | 51.2 | +0.5 | +1% | 369,700 |
| 2013/08/28 | 51.5 | 52.6 | 50 | 50.7 | -2.4 | -4.5% | 671,500 |
| 2013/08/27 | 53.4 | 53.8 | 52.6 | 53.1 | +0.7 | +1.3% | 205,800 |
| 2013/08/26 | 52.4 | 54 | 52 | 52.4 | -0.3 | -0.6% | 258,200 |
| 2013/08/23 | 52.9 | 53 | 51.9 | 52.7 | +1 | +1.9% | 292,000 |
| 2013/08/22 | 52.1 | 52.9 | 50.2 | 51.7 | -1.3 | -2.5% | 626,200 |
| 2013/08/21 | 53.5 | 54.5 | 52.4 | 53 | -0.6 | -1.1% | 417,000 |
| 2013/08/20 | 54.8 | 55 | 53.6 | 53.6 | -1.3 | -2.4% | 539,200 |
| 2013/08/19 | 55.1 | 55.4 | 54.6 | 54.9 | -0.5 | -0.9% | 245,500 |
| 2013/08/16 | 54.5 | 55.5 | 54.5 | 55.4 | +0.3 | +0.5% | 269,200 |
| 2013/08/15 | 55.2 | 56 | 54.8 | 55.1 | -0.9 | -1.6% | 208,900 |
| 2013/08/14 | 56 | 56.3 | 55 | 56 | +0.4 | +0.7% | 217,900 |
| 2013/08/13 | 55.5 | 56 | 54.2 | 55.6 | +1.3 | +2.4% | 329,200 |
| 2013/08/12 | 58 | 58.2 | 52.7 | 54.3 | -3.7 | -6.4% | 1,077,300 |
| 2013/08/09 | 58.5 | 59.5 | 57.7 | 58 | ±0 | ±0% | 539,700 |
| 2013/08/08 | 59.1 | 60.7 | 57.6 | 58 | -1.1 | -1.9% | 917,100 |
| 2013/08/07 | 59 | 60.5 | 58 | 59.1 | -1.4 | -2.3% | 749,200 |
| 2013/08/06 | 57.8 | 61.1 | 56.7 | 60.5 | +3.4 | +6% | 1,325,400 |
| 2013/08/05 | 57.4 | 57.4 | 56.2 | 57.1 | +0.1 | +0.2% | 320,500 |
| 2013/08/02 | 56.3 | 57 | 55.8 | 57 | +1 | +1.8% | 454,900 |
| 2013/08/01 | 58.1 | 58.6 | 55.5 | 56 | -1.2 | -2.1% | 600,800 |
| 2013/07/31 | 57.7 | 58.2 | 56.8 | 57.2 | ±0 | ±0% | 530,700 |
| 2013/07/30 | 56.7 | 57.9 | 56 | 57.2 | ±0 | ±0% | 224,000 |
| 2013/07/29 | 59.3 | 59.3 | 55 | 57.2 | -2.8 | -4.7% | 641,900 |
| 2013/07/26 | 59.8 | 60.8 | 58.9 | 60 | -0.2 | -0.3% | 487,600 |
| 2013/07/25 | 60.1 | 60.7 | 58.5 | 60.2 | +0.2 | +0.3% | 681,700 |
| 2013/07/24 | 58.3 | 60.1 | 58.2 | 60 | +1 | +1.7% | 638,300 |
| 2013/07/23 | 59.4 | 60.3 | 58.5 | 59 | -0.8 | -1.3% | 678,200 |
| 2013/07/22 | 60 | 60.4 | 59.3 | 59.8 | +1.1 | +1.9% | 375,300 |
| 2013/07/19 | 61.6 | 61.7 | 57 | 58.7 | -3.3 | -5.3% | 1,281,000 |
| 2013/07/18 | 62.4 | 62.8 | 60.6 | 62 | -0.4 | -0.6% | 879,200 |
| 2013/07/17 | 62 | 63 | 60.2 | 62.4 | +0.4 | +0.6% | 1,451,700 |
| 2013/07/16 | 57.7 | 62.8 | 57.5 | 62 | +3.7 | +6.3% | 1,816,900 |
| 2013/07/12 | 56.5 | 58.4 | 55.5 | 58.3 | +2.9 | +5.2% | 648,100 |
| 2013/07/11 | 54.5 | 56.1 | 54 | 55.4 | +0.7 | +1.3% | 403,400 |
| 2013/07/10 | 56.8 | 56.8 | 54.7 | 54.7 | -2.9 | -5% | 705,400 |
| 2013/07/09 | 58 | 58.5 | 56.9 | 57.6 | -1 | -1.7% | 429,900 |
| 2013/07/08 | 60.6 | 60.6 | 58.1 | 58.6 | ±0 | ±0% | 503,800 |
| 2013/07/05 | 60 | 60.3 | 58.1 | 58.6 | -0.4 | -0.7% | 930,000 |
| 2013/07/04 | 54.5 | 59.8 | 54 | 59 | +5.1 | +9.5% | 1,039,000 |
| 2013/07/03 | 54.5 | 54.6 | 53.7 | 53.9 | +0.6 | +1.1% | 461,500 |
| 2013/07/02 | 53 | 53.8 | 52.7 | 53.3 | +0.8 | +1.5% | 319,300 |
| 2013/07/01 | 52.1 | 52.6 | 51.8 | 52.5 | +0.5 | +1% | 221,400 |
| 2013/06/28 | 51.4 | 52.6 | 51.3 | 52 | +0.8 | +1.6% | 383,800 |
| 2013/06/27 | 49.8 | 51.2 | 49 | 51.2 | +1.4 | +2.8% | 483,900 |
| 2013/06/26 | 52.1 | 52.3 | 49.5 | 49.8 | -1.2 | -2.4% | 895,600 |
| 2013/06/25 | 51.8 | 52.4 | 50.5 | 51 | -2.1 | -4% | 438,400 |
| 2013/06/24 | 53.4 | 53.5 | 52.6 | 53.1 | +0.3 | +0.6% | 352,800 |
2851～
2900
件表示中 / 4905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 | 16,800円 | +16.2% | -45.1% | 0.00% | 56.95倍 | 8.95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 | 32,800円 | +20.0% | - | 0.00% | 271.07倍 | 5.99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 |
| ソースネクスト | 20,100円 | +5.9% | - | 0.00% | - | 3.86倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| トヨクモ | 252,500円 | +46.2% | +20.5% | 0.79% | 24.90倍 | 9.00倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 構造計画 | 252,200円 | - | - | 3.17% | 13.68倍 | 3.11倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
