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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/10/04 | 61.8 | 61.9 | 59.5 | 61 | -1.1 | -1.8% | 1,122,900 |
| 2010/10/01 | 62.4 | 63 | 61.9 | 62.1 | -0.9 | -1.4% | 751,100 |
| 2010/09/30 | 62.8 | 64.1 | 62.8 | 63 | -0.6 | -0.9% | 660,400 |
| 2010/09/29 | 63.5 | 64.6 | 63.4 | 63.6 | -0.4 | -0.6% | 670,300 |
| 2010/09/28 | 64 | 65.9 | 63.3 | 64 | -0.2 | -0.3% | 702,600 |
| 2010/09/27 | 66.7 | 66.7 | 64 | 64.2 | -0.5 | -0.8% | 786,200 |
| 2010/09/24 | 64.5 | 65.5 | 64 | 64.7 | -1 | -1.5% | 762,700 |
| 2010/09/22 | 66.6 | 67.5 | 65.2 | 65.7 | -1.3 | -1.9% | 946,600 |
| 2010/09/21 | 69 | 69.9 | 67 | 67 | -0.3 | -0.4% | 1,404,900 |
| 2010/09/17 | 66.2 | 69 | 65.6 | 67.3 | +3 | +4.7% | 3,009,800 |
| 2010/09/16 | 66 | 67.1 | 64.3 | 64.3 | -1.3 | -2% | 995,500 |
| 2010/09/15 | 65 | 67.7 | 63.8 | 65.6 | +0.5 | +0.8% | 1,294,200 |
| 2010/09/14 | 66.8 | 67 | 65.1 | 65.1 | -2.2 | -3.3% | 1,175,300 |
| 2010/09/13 | 68.3 | 68.7 | 66.5 | 67.3 | -1 | -1.5% | 1,040,000 |
| 2010/09/10 | 68 | 69 | 67.5 | 68.3 | +0.4 | +0.6% | 682,400 |
| 2010/09/09 | 67.8 | 69.3 | 67.6 | 67.9 | +0.5 | +0.7% | 847,200 |
| 2010/09/08 | 69 | 69.8 | 67 | 67.4 | -2.4 | -3.4% | 1,656,500 |
| 2010/09/07 | 70.8 | 71 | 69.8 | 69.8 | -1.2 | -1.7% | 936,600 |
| 2010/09/06 | 71.7 | 71.8 | 70.7 | 71 | -0.2 | -0.3% | 733,400 |
| 2010/09/03 | 70.6 | 71.3 | 70.5 | 71.2 | +0.1 | +0.1% | 639,700 |
| 2010/09/02 | 72.1 | 72.6 | 70.8 | 71.1 | ±0 | ±0% | 799,400 |
| 2010/09/01 | 70.2 | 72 | 70.2 | 71.1 | +0.3 | +0.4% | 697,400 |
| 2010/08/31 | 71.5 | 72 | 70.2 | 70.8 | -1.4 | -1.9% | 859,700 |
| 2010/08/30 | 72.5 | 73.5 | 71.5 | 72.2 | +1.1 | +1.5% | 1,356,200 |
| 2010/08/27 | 69.6 | 72.1 | 69.3 | 71.1 | +1.2 | +1.7% | 1,247,000 |
| 2010/08/26 | 71.4 | 71.7 | 69.5 | 69.9 | -0.2 | -0.3% | 1,326,600 |
| 2010/08/25 | 70.1 | 71.5 | 69.3 | 70.1 | -1.7 | -2.4% | 1,576,400 |
| 2010/08/24 | 73.9 | 75.2 | 70.8 | 71.8 | -0.1 | -0.1% | 2,784,000 |
| 2010/08/23 | 75.8 | 78.2 | 71.9 | 71.9 | -2.9 | -3.9% | 3,797,700 |
| 2010/08/20 | 75.8 | 78.5 | 72.9 | 74.8 | +2 | +2.7% | 3,132,900 |
| 2010/08/19 | 72.5 | 74.9 | 71.4 | 72.8 | +1.3 | +1.8% | 1,936,900 |
| 2010/08/18 | 70.5 | 73.2 | 69.8 | 71.5 | +2 | +2.9% | 1,461,900 |
| 2010/08/17 | 69.9 | 71 | 69.3 | 69.5 | -1.4 | -2% | 1,152,400 |
| 2010/08/16 | 71 | 71.4 | 69 | 70.9 | -1.2 | -1.7% | 1,620,000 |
3551～
3600
件表示中 / 4904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 | 16,500円 | +16.2% | -45.1% | 0.00% | 55.93倍 | 8.79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 |
| ｉｐｓ | 211,800円 | +16.9% | -11.9% | 1.89% | 10.75倍 | 1.88倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| 出前館 | 24,400円 | +5.1% | - | 0.00% | 24400.00倍 | 0.85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 |
| ＦＦＲＩ | 334,000円 | +29.1% | +0.2% | 0.30% | 61.02倍 | 12.77倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム
