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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 51.4 | 51.4 | 50.4 | 51.3 | -0.1 | -0.2% | 939,100 |
| 2010/12/15 | 52.8 | 52.8 | 51.4 | 51.4 | -0.9 | -1.7% | 1,149,500 |
| 2010/12/14 | 52.9 | 52.9 | 51.5 | 52.3 | ±0 | ±0% | 1,162,900 |
| 2010/12/13 | 51.3 | 52.5 | 51 | 52.3 | +1.2 | +2.3% | 1,443,000 |
| 2010/12/10 | 50 | 51.1 | 49.1 | 51.1 | +1.1 | +2.2% | 1,262,200 |
| 2010/12/09 | 50 | 51.1 | 49.9 | 50 | -0.4 | -0.8% | 1,087,500 |
| 2010/12/08 | 51.7 | 52.3 | 50.3 | 50.4 | -1.1 | -2.1% | 1,129,500 |
| 2010/12/07 | 51.8 | 52.5 | 51 | 51.5 | +0.1 | +0.2% | 1,584,600 |
| 2010/12/06 | 49.8 | 51.5 | 49.4 | 51.4 | +1.5 | +3% | 1,409,500 |
| 2010/12/03 | 50.2 | 50.3 | 49.5 | 49.9 | +0.2 | +0.4% | 662,400 |
| 2010/12/02 | 49 | 50.4 | 48.7 | 49.7 | +0.5 | +1% | 1,218,100 |
| 2010/12/01 | 50.2 | 50.2 | 48.6 | 49.2 | -1.2 | -2.4% | 1,148,800 |
| 2010/11/30 | 50.7 | 51.5 | 49.1 | 50.4 | -0.1 | -0.2% | 1,335,600 |
| 2010/11/29 | 51.3 | 52.1 | 50.3 | 50.5 | -0.8 | -1.6% | 1,008,200 |
| 2010/11/26 | 52.5 | 54.9 | 50.6 | 51.3 | -1.2 | -2.3% | 1,880,600 |
| 2010/11/25 | 53 | 53.5 | 51.9 | 52.5 | +0.7 | +1.4% | 1,091,000 |
| 2010/11/24 | 51.3 | 52.8 | 51.3 | 51.8 | -1.7 | -3.2% | 1,109,500 |
| 2010/11/22 | 51.6 | 54.3 | 51.6 | 53.5 | +0.9 | +1.7% | 1,133,900 |
| 2010/11/19 | 53.8 | 55.3 | 52.3 | 52.6 | -0.3 | -0.6% | 2,222,100 |
| 2010/11/18 | 54.3 | 54.5 | 52.5 | 52.9 | +1.6 | +3.1% | 1,987,600 |
| 2010/11/17 | 49.1 | 53.2 | 49 | 51.3 | -0.7 | -1.3% | 1,578,500 |
| 2010/11/16 | 54.3 | 55.6 | 52 | 52 | -1.8 | -3.3% | 2,691,800 |
| 2010/11/15 | 49.6 | 53.8 | 49.6 | 53.8 | +4.5 | +9.1% | 3,698,400 |
| 2010/11/12 | 50 | 52.7 | 48.2 | 49.3 | -0.3 | -0.6% | 4,824,300 |
| 2010/11/11 | 42 | 49.6 | 42 | 49.6 | +7 | +16.4% | 7,005,200 |
| 2010/11/10 | 43 | 44.5 | 42.6 | 42.6 | -0.1 | -0.2% | 1,767,800 |
| 2010/11/09 | 40 | 43 | 40 | 42.7 | +2.8 | +7% | 2,353,300 |
| 2010/11/08 | 40 | 40.3 | 39.4 | 39.9 | -0.7 | -1.7% | 1,111,600 |
| 2010/11/05 | 40.5 | 42.7 | 39.6 | 40.6 | -1.6 | -3.8% | 2,412,100 |
| 2010/11/04 | 38.9 | 42.2 | 38.3 | 42.2 | +3.7 | +9.6% | 2,173,100 |
| 2010/11/02 | 38.2 | 39.8 | 38.1 | 38.5 | -1.6 | -4% | 1,620,600 |
| 2010/11/01 | 42.1 | 42.8 | 40.1 | 40.1 | -3.3 | -7.6% | 1,562,200 |
| 2010/10/29 | 43.5 | 44 | 42.2 | 43.4 | -0.1 | -0.2% | 636,300 |
| 2010/10/28 | 43.6 | 45 | 43.2 | 43.5 | ±0 | ±0% | 1,542,600 |
| 2010/10/27 | 43.4 | 44.4 | 42.4 | 43.5 | -0.4 | -0.9% | 1,028,900 |
| 2010/10/26 | 44.9 | 45.2 | 43.2 | 43.9 | +1.3 | +3.1% | 2,399,200 |
| 2010/10/25 | 45 | 46.1 | 41.5 | 42.6 | -5.2 | -10.9% | 4,053,300 |
| 2010/10/22 | 47 | 50.7 | 47 | 47.8 | +0.8 | +1.7% | 1,416,500 |
| 2010/10/21 | 49.8 | 50 | 46.8 | 47 | -2.5 | -5.1% | 1,261,200 |
| 2010/10/20 | 51 | 51.8 | 48.7 | 49.5 | -2.6 | -5% | 1,728,400 |
| 2010/10/19 | 52.5 | 54.6 | 51.3 | 52.1 | -0.3 | -0.6% | 1,252,000 |
| 2010/10/18 | 52.8 | 53.5 | 51.1 | 52.4 | +1.3 | +2.5% | 775,800 |
| 2010/10/15 | 50.1 | 53.3 | 50.1 | 51.1 | -0.7 | -1.4% | 1,238,400 |
| 2010/10/14 | 52.4 | 52.9 | 51.5 | 51.8 | -1.5 | -2.8% | 1,126,400 |
| 2010/10/13 | 54.5 | 55.5 | 52.5 | 53.3 | -2.8 | -5% | 1,677,800 |
| 2010/10/12 | 59.6 | 59.9 | 55.5 | 56.1 | -3.5 | -5.9% | 962,000 |
| 2010/10/08 | 60.2 | 61.5 | 59.5 | 59.6 | -1.9 | -3.1% | 707,100 |
| 2010/10/07 | 58.8 | 63.4 | 58.8 | 61.5 | +2.2 | +3.7% | 1,827,300 |
| 2010/10/06 | 58.4 | 59.8 | 58.1 | 59.3 | ±0 | ±0% | 911,900 |
| 2010/10/05 | 59.1 | 60.1 | 58.5 | 59.3 | -1.7 | -2.8% | 1,002,400 |
3551～
3600
件表示中 / 4938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 | 15,600円 | +20.2% | +16.0% | 0.00% | 25.87倍 | 6.99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 |
| ソリトン | 132,800円 | +4.8% | +2.0% | 3.92% | 14.07倍 | 2.01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 |
| 出前館 | 23,100円 | +5.1% | - | 0.00% | 23100.00倍 | 0.80倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 網 屋 | 593,000円 | +20.6% | +9.2% | 0.00% | 57.79倍 | 11.52倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| 東邦システム | 122,200円 | +9.6% | +5.7% | 3.68% | 17.72倍 | 2.40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
