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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 84 | 84 | 81.8 | 83.3 | +2.2 | +2.7% | 768,300 |
| 2010/06/02 | 82 | 84.5 | 80.2 | 81.1 | -2 | -2.4% | 896,800 |
| 2010/06/01 | 85.8 | 87 | 82.2 | 83.1 | -2.6 | -3% | 1,127,100 |
| 2010/05/31 | 82 | 86.2 | 82 | 85.7 | +3.7 | +4.5% | 1,165,700 |
| 2010/05/28 | 82 | 85.2 | 82 | 82 | +1.5 | +1.9% | 1,495,600 |
| 2010/05/27 | 75.5 | 81.9 | 75.5 | 80.5 | +2.1 | +2.7% | 1,583,700 |
| 2010/05/26 | 76 | 80 | 74.3 | 78.4 | +1.4 | +1.8% | 1,441,400 |
| 2010/05/25 | 84.2 | 84.2 | 76.1 | 77 | -7.6 | -9% | 2,062,200 |
| 2010/05/24 | 86.8 | 87.9 | 83.5 | 84.6 | +0.8 | +1% | 1,073,000 |
| 2010/05/21 | 82.5 | 86.5 | 82.5 | 83.8 | -3.8 | -4.3% | 1,571,500 |
| 2010/05/20 | 83 | 89.7 | 83 | 87.6 | +0.6 | +0.7% | 1,857,900 |
| 2010/05/19 | 79 | 87.7 | 75.8 | 87 | +7 | +8.8% | 2,879,100 |
| 2010/05/18 | 88 | 88.5 | 80 | 80 | -8.5 | -9.6% | 2,513,200 |
| 2010/05/17 | 91.2 | 94.3 | 88.3 | 88.5 | -5 | -5.3% | 1,330,300 |
| 2010/05/14 | 93 | 97.6 | 92.9 | 93.5 | -4.9 | -5% | 1,829,400 |
| 2010/05/13 | 93.2 | 102 | 91.8 | 98.4 | +7.4 | +8.1% | 1,865,800 |
| 2010/05/12 | 93 | 95.3 | 88.2 | 91 | -4.4 | -4.6% | 1,456,800 |
| 2010/05/11 | 103.1 | 103.6 | 95.1 | 95.4 | -2.7 | -2.8% | 1,259,700 |
| 2010/05/10 | 98.5 | 100.9 | 93.7 | 98.1 | -4.1 | -4% | 2,516,900 |
| 2010/05/07 | 96.5 | 103.5 | 96.3 | 102.2 | -1.8 | -1.7% | 1,669,900 |
| 2010/05/06 | 102.8 | 105.6 | 102.1 | 104 | -1.8 | -1.7% | 1,206,700 |
| 2010/04/30 | 108.9 | 108.9 | 104.8 | 105.8 | -2.5 | -2.3% | 1,559,200 |
| 2010/04/28 | 105 | 109.5 | 100.2 | 108.3 | -4.8 | -4.2% | 1,996,300 |
| 2010/04/27 | 114.5 | 116.4 | 111.9 | 113.1 | -0.8 | -0.7% | 1,672,400 |
| 2010/04/26 | 114 | 115.3 | 112.6 | 113.9 | -0.9 | -0.8% | 1,525,300 |
| 2010/04/23 | 117.9 | 118 | 114.1 | 114.8 | +0.5 | +0.4% | 1,979,200 |
| 2010/04/22 | 114.2 | 117 | 113.4 | 114.3 | +1.5 | +1.3% | 3,136,000 |
| 2010/04/21 | 111.8 | 115.3 | 111.3 | 112.8 | -0.9 | -0.8% | 2,282,100 |
| 2010/04/20 | 118.8 | 119.9 | 110.5 | 113.7 | -5 | -4.2% | 4,642,800 |
| 2010/04/19 | 114.8 | 120 | 113.1 | 118.7 | +5.7 | +5% | 4,484,700 |
| 2010/04/16 | 114.1 | 115.4 | 111.5 | 113 | -4.1 | -3.5% | 3,152,300 |
| 2010/04/15 | 112 | 117.9 | 110.5 | 117.1 | +10.3 | +9.6% | 7,607,400 |
| 2010/04/14 | 110.8 | 110.9 | 105.8 | 106.8 | -4.9 | -4.4% | 2,655,800 |
| 2010/04/13 | 112.5 | 115.5 | 109 | 111.7 | +4.3 | +4% | 4,415,500 |
| 2010/04/12 | 107 | 108.1 | 105.8 | 107.4 | -1.6 | -1.5% | 2,456,200 |
| 2010/04/09 | 108 | 110 | 105.5 | 109 | -0.3 | -0.3% | 3,028,000 |
| 2010/04/08 | 113.5 | 114.2 | 108.8 | 109.3 | -3.5 | -3.1% | 3,312,500 |
| 2010/04/07 | 114.5 | 117.9 | 112 | 112.8 | -2.1 | -1.8% | 3,009,200 |
| 2010/04/06 | 118.3 | 120.6 | 113.9 | 114.9 | -6.4 | -5.3% | 4,234,800 |
| 2010/04/05 | 118 | 129.6 | 115.5 | 121.3 | +15.3 | +14.4% | 9,564,300 |
| 2010/04/02 | 110 | 110 | 103.9 | 106 | -5.7 | -5.1% | 2,847,900 |
| 2010/04/01 | 116.8 | 117 | 110.7 | 111.7 | -0.2 | -0.2% | 2,202,000 |
| 2010/03/31 | 115.2 | 120.4 | 110.4 | 111.9 | -3.3 | -2.9% | 5,439,400 |
| 2010/03/30 | 114.5 | 124.7 | 112 | 115.2 | -0.8 | -0.7% | 6,617,000 |
| 2010/03/29 | 115.6 | 119.8 | 110.6 | 116 | +15.4 | +15.3% | 7,765,100 |
| 2010/03/26 | 115 | 119.5 | 100.3 | 100.6 | -8.4 | -7.7% | 9,227,700 |
| 2010/03/25 | 95 | 109 | 95 | 109 | +15 | +16% | 7,884,100 |
| 2010/03/24 | 96.3 | 100.6 | 92 | 94 | +8.2 | +9.6% | 6,816,100 |
| 2010/03/23 | 86.9 | 87 | 85.4 | 85.8 | -1.7 | -1.9% | 813,200 |
| 2010/03/19 | 89 | 89.8 | 87.1 | 87.5 | -2.5 | -2.8% | 1,337,500 |
3651～
3700
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
