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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 70.3 | 71.3 | 60.8 | 62.5 | -9 | -12.6% | 3,519,000 |
| 2010/06/25 | 75 | 75.5 | 71.3 | 71.5 | -4.8 | -6.3% | 1,488,000 |
| 2010/06/24 | 77.1 | 78.2 | 76 | 76.3 | -1.3 | -1.7% | 716,700 |
| 2010/06/23 | 78.5 | 78.6 | 76.9 | 77.6 | -1.9 | -2.4% | 869,600 |
| 2010/06/22 | 81.5 | 81.6 | 78.7 | 79.5 | -2.5 | -3% | 979,300 |
| 2010/06/21 | 82.1 | 83 | 81.2 | 82 | -0.3 | -0.4% | 513,700 |
| 2010/06/18 | 81.5 | 82.6 | 80.2 | 82.3 | +0.6 | +0.7% | 641,800 |
| 2010/06/17 | 86 | 86.8 | 81.3 | 81.7 | -2.4 | -2.9% | 1,377,100 |
| 2010/06/16 | 83.5 | 85.1 | 82.8 | 84.1 | +2.2 | +2.7% | 1,072,600 |
| 2010/06/15 | 83.9 | 84 | 81.4 | 81.9 | -2.4 | -2.8% | 869,100 |
| 2010/06/14 | 80.8 | 87.6 | 80.2 | 84.3 | +3.7 | +4.6% | 1,525,700 |
| 2010/06/11 | 81.4 | 81.4 | 79 | 80.6 | +1.4 | +1.8% | 772,600 |
| 2010/06/10 | 79.6 | 81.4 | 78.8 | 79.2 | +0.6 | +0.8% | 642,200 |
| 2010/06/09 | 82 | 82.2 | 78.4 | 78.6 | -2.9 | -3.6% | 619,300 |
| 2010/06/08 | 79 | 82.5 | 79 | 81.5 | +2.6 | +3.3% | 687,300 |
| 2010/06/07 | 79.9 | 81 | 78.8 | 78.9 | -3.8 | -4.6% | 788,500 |
| 2010/06/04 | 83.3 | 84.2 | 82.6 | 82.7 | -0.6 | -0.7% | 593,300 |
| 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 |
3701～
3750
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
