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 |
|---|---|---|---|---|---|---|---|
| 2010/09/07 | 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 |
| 2010/08/13 | 70.9 | 75 | 70.2 | 72.1 | -0.9 | -1.2% | 2,207,600 |
| 2010/08/12 | 71 | 73.2 | 69.7 | 73 | -2 | -2.7% | 3,303,200 |
| 2010/08/11 | 74.9 | 77.4 | 72.5 | 75 | +0.9 | +1.2% | 3,591,700 |
| 2010/08/10 | 78 | 81.5 | 73 | 74.1 | -4.6 | -5.8% | 6,219,900 |
| 2010/08/09 | 83 | 92 | 78.7 | 78.7 | +0.2 | +0.3% | 18,302,600 |
| 2010/08/06 | 75 | 78.5 | 72.7 | 78.5 | +10 | +14.6% | 6,136,600 |
| 2010/08/05 | 67.5 | 71 | 67.2 | 68.5 | +1.2 | +1.8% | 864,100 |
| 2010/08/04 | 69 | 69.5 | 67.2 | 67.3 | -2.2 | -3.2% | 783,300 |
| 2010/08/03 | 68.9 | 70.4 | 68.1 | 69.5 | +0.9 | +1.3% | 516,900 |
| 2010/08/02 | 68.8 | 71.5 | 68.3 | 68.6 | -1.1 | -1.6% | 581,200 |
| 2010/07/30 | 70 | 70.6 | 68.5 | 69.7 | -1.1 | -1.6% | 760,900 |
| 2010/07/29 | 72.1 | 72.4 | 70.2 | 70.8 | -1.8 | -2.5% | 997,400 |
| 2010/07/28 | 72 | 73.9 | 71.6 | 72.6 | +0.6 | +0.8% | 1,025,900 |
| 2010/07/27 | 73.8 | 74.9 | 71.6 | 72 | -1.5 | -2% | 1,302,800 |
| 2010/07/26 | 73 | 76.8 | 71.5 | 73.5 | +1 | +1.4% | 1,811,700 |
| 2010/07/23 | 73.4 | 77.8 | 69.2 | 72.5 | -0.1 | -0.1% | 3,637,200 |
| 2010/07/22 | 77.1 | 80.8 | 71.3 | 72.6 | -2.7 | -3.6% | 5,839,400 |
| 2010/07/21 | 67 | 75.3 | 62.2 | 75.3 | +10 | +15.3% | 1,567,500 |
| 2010/07/20 | 66.2 | 67.7 | 65.3 | 65.3 | -3.1 | -4.5% | 859,200 |
| 2010/07/16 | 70.5 | 70.8 | 66.4 | 68.4 | -3 | -4.2% | 1,747,900 |
| 2010/07/15 | 76.2 | 77.3 | 71.2 | 71.4 | -6.7 | -8.6% | 2,427,900 |
| 2010/07/14 | 81.3 | 81.7 | 76.9 | 78.1 | -1.7 | -2.1% | 1,465,400 |
| 2010/07/13 | 81.6 | 82.7 | 79.3 | 79.8 | -1.6 | -2% | 970,600 |
| 2010/07/12 | 79.3 | 84.9 | 79.1 | 81.4 | +1 | +1.2% | 2,161,700 |
| 2010/07/09 | 80 | 86 | 78.2 | 80.4 | -0.8 | -1% | 4,641,700 |
| 2010/07/08 | 77.8 | 86.2 | 74.3 | 81.2 | +10 | +14% | 11,274,600 |
| 2010/07/07 | 80 | 82 | 71.2 | 71.2 | -5.4 | -7% | 5,217,100 |
| 2010/07/06 | 65 | 76.6 | 64.8 | 76.6 | +10 | +15% | 2,183,800 |
| 2010/07/05 | 62.9 | 67.2 | 62.8 | 66.6 | +1.8 | +2.8% | 1,007,700 |
| 2010/07/02 | 64 | 65.5 | 63.8 | 64.8 | +0.8 | +1.3% | 826,400 |
| 2010/07/01 | 61.1 | 65.5 | 61.1 | 64 | +0.9 | +1.4% | 1,320,600 |
| 2010/06/30 | 60 | 65.7 | 58 | 63.1 | +0.6 | +1% | 2,061,500 |
| 2010/06/29 | 62.5 | 66.5 | 61 | 62.5 | ±0 | ±0% | 2,432,400 |
3651～
3700
件表示中 / 4971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 | +20.2% | +16.0% | 0.00% | 28.05倍 | 7.57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 |
| インテリＷ | 107,300円 | +11.6% | +29.1% | 3.45% | 16.62倍 | 2.96倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| ＥＬＥＭＥＮＴＳ | 113,900円 | +49.9% | - | 0.00% | - | 16.48倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| Ｓｐｅｅｅ | 242,800円 | +14.6% | - | 0.00% | - | 3.44倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| 東 名 | 185,400円 | +25.4% | +21.1% | 1.02% | 13.86倍 | 3.20倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
