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 |
|---|---|---|---|---|---|---|---|
| 2013/03/15 | 49.2 | 49.2 | 49 | 49.2 | ±0 | ±0% | 393,900 |
| 2013/03/14 | 49 | 49.3 | 49 | 49.2 | +0.2 | +0.4% | 297,400 |
| 2013/03/13 | 49 | 49.3 | 48.6 | 49 | ±0 | ±0% | 467,200 |
| 2013/03/12 | 49.3 | 49.3 | 48.8 | 49 | -0.3 | -0.6% | 679,500 |
| 2013/03/11 | 49.1 | 49.3 | 49 | 49.3 | +0.2 | +0.4% | 537,000 |
| 2013/03/08 | 49 | 49.5 | 48.9 | 49.1 | ±0 | ±0% | 467,400 |
| 2013/03/07 | 49.5 | 49.5 | 48.7 | 49.1 | ±0 | ±0% | 645,000 |
| 2013/03/06 | 49.1 | 49.5 | 48.9 | 49.1 | +0.2 | +0.4% | 594,400 |
| 2013/03/05 | 49.2 | 49.3 | 48.8 | 48.9 | -0.3 | -0.6% | 378,700 |
| 2013/03/04 | 49.6 | 49.6 | 48.9 | 49.2 | -0.3 | -0.6% | 318,500 |
| 2013/03/01 | 48.9 | 49.5 | 48.8 | 49.5 | +0.7 | +1.4% | 232,200 |
| 2013/02/28 | 49 | 49.2 | 48.5 | 48.8 | -0.4 | -0.8% | 516,800 |
| 2013/02/27 | 49.4 | 49.6 | 49 | 49.2 | -0.2 | -0.4% | 398,600 |
| 2013/02/26 | 49.5 | 49.6 | 49.3 | 49.4 | -0.7 | -1.4% | 496,800 |
| 2013/02/25 | 50.1 | 50.5 | 49.6 | 50.1 | +0.1 | +0.2% | 608,500 |
| 2013/02/22 | 49.9 | 50.2 | 49.5 | 50 | ±0 | ±0% | 566,400 |
| 2013/02/21 | 49.1 | 50.3 | 49.1 | 50 | ±0 | ±0% | 594,700 |
| 2013/02/20 | 50 | 50.5 | 49.2 | 50 | +0.3 | +0.6% | 650,900 |
| 2013/02/19 | 47.9 | 51.2 | 47.9 | 49.7 | +1.8 | +3.8% | 1,369,300 |
| 2013/02/18 | 47.1 | 48.2 | 47 | 47.9 | +0.7 | +1.5% | 826,000 |
| 2013/02/15 | 48.5 | 49.5 | 47 | 47.2 | -1.3 | -2.7% | 1,059,400 |
| 2013/02/14 | 48.1 | 49.6 | 48.1 | 48.5 | +0.5 | +1% | 790,200 |
| 2013/02/13 | 49.6 | 49.7 | 48 | 48 | -2 | -4% | 1,253,100 |
| 2013/02/12 | 50.7 | 50.8 | 49.7 | 50 | -0.5 | -1% | 973,800 |
| 2013/02/08 | 50.3 | 50.7 | 50 | 50.5 | ±0 | ±0% | 1,166,800 |
| 2013/02/07 | 51 | 51.1 | 50.1 | 50.5 | -0.3 | -0.6% | 1,053,600 |
| 2013/02/06 | 52 | 52.7 | 50.2 | 50.8 | -0.6 | -1.2% | 2,605,100 |
| 2013/02/05 | 47.7 | 51.4 | 47.7 | 51.4 | -5.7 | -10% | 6,732,400 |
| 2013/02/04 | 58.2 | 59.2 | 57 | 57.1 | -1 | -1.7% | 1,361,200 |
| 2013/02/01 | 57.5 | 59 | 57.5 | 58.1 | -0.2 | -0.3% | 958,700 |
| 2013/01/31 | 58.7 | 59 | 57.7 | 58.3 | +0.2 | +0.3% | 867,400 |
| 2013/01/30 | 57.7 | 59.2 | 57.5 | 58.1 | +0.1 | +0.2% | 897,700 |
| 2013/01/29 | 59.1 | 59.1 | 57.6 | 58 | -0.9 | -1.5% | 1,100,500 |
| 2013/01/28 | 60.2 | 60.4 | 58.2 | 58.9 | -1.5 | -2.5% | 1,495,100 |
| 2013/01/25 | 59.5 | 61.7 | 59.4 | 60.4 | +1.1 | +1.9% | 1,418,800 |
| 2013/01/24 | 59.5 | 60.1 | 58.3 | 59.3 | +1.7 | +3% | 1,084,000 |
| 2013/01/23 | 60.6 | 60.6 | 57.5 | 57.6 | -3.2 | -5.3% | 1,613,800 |
| 2013/01/22 | 58.1 | 61 | 58 | 60.8 | +2.7 | +4.6% | 1,838,100 |
| 2013/01/21 | 57.2 | 59.1 | 57.1 | 58.1 | +0.9 | +1.6% | 970,000 |
| 2013/01/18 | 57.4 | 58.2 | 56.8 | 57.2 | +0.8 | +1.4% | 748,000 |
| 2013/01/17 | 56.8 | 58.6 | 55.7 | 56.4 | -1.5 | -2.6% | 1,082,900 |
| 2013/01/16 | 59.9 | 60 | 57.2 | 57.9 | -2.5 | -4.1% | 1,353,300 |
| 2013/01/15 | 62.1 | 62.3 | 60 | 60.4 | -1.6 | -2.6% | 1,500,100 |
| 2013/01/11 | 63 | 63.2 | 61.1 | 62 | +0.9 | +1.5% | 2,466,500 |
| 2013/01/10 | 57.7 | 61.4 | 57.6 | 61.1 | +3.9 | +6.8% | 2,740,500 |
| 2013/01/09 | 56.6 | 57.8 | 56.5 | 57.2 | +0.9 | +1.6% | 685,800 |
| 2013/01/08 | 58.4 | 58.5 | 56.2 | 56.3 | +0.5 | +0.9% | 1,629,400 |
| 2013/01/07 | 53.6 | 56.5 | 53 | 55.8 | +2.3 | +4.3% | 1,518,000 |
| 2013/01/04 | 54 | 54 | 52.9 | 53.5 | +0.3 | +0.6% | 910,900 |
| 2012/12/28 | 53 | 53.8 | 52.5 | 53.2 | -0.5 | -0.9% | 570,400 |
3001～
3050
件表示中 / 4939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 | 15,700円 | +20.2% | +16.0% | 0.00% | 26.04倍 | 7.04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 |
| メディアドゥ | 175,000円 | +4.0% | +14.4% | 2.29% | 13.26倍 | 1.51倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ネオジャパン | 186,900円 | +10.8% | +5.7% | 2.25% | 17.90倍 | 4.15倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| システムサポＨ | 246,300円 | +20.8% | +25.9% | 1.99% | 17.49倍 | 4.77倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| 東邦システム | 122,700円 | +9.6% | +5.7% | 3.67% | 17.79倍 | 2.41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
