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 |
|---|---|---|---|---|---|---|---|
| 2010/04/13 | 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 |
| 2010/03/18 | 92 | 96.4 | 89.1 | 90 | +3.6 | +4.2% | 3,627,600 |
| 2010/03/17 | 88.1 | 88.8 | 86.4 | 86.4 | -1.6 | -1.8% | 974,200 |
| 2010/03/16 | 87 | 89.5 | 86.4 | 88 | -0.3 | -0.3% | 838,500 |
| 2010/03/15 | 88.9 | 89.8 | 87.3 | 88.3 | -2.1 | -2.3% | 1,040,200 |
| 2010/03/12 | 90.6 | 90.9 | 89 | 90.4 | +0.4 | +0.4% | 766,900 |
| 2010/03/11 | 91.1 | 92.4 | 88.8 | 90 | -0.8 | -0.9% | 920,300 |
| 2010/03/10 | 90.2 | 95.6 | 90.2 | 90.8 | -0.2 | -0.2% | 1,358,500 |
| 2010/03/09 | 93 | 93.7 | 89.9 | 91 | -3.2 | -3.4% | 1,471,500 |
| 2010/03/08 | 96 | 96.3 | 93.8 | 94.2 | -0.6 | -0.6% | 1,004,200 |
| 2010/03/05 | 98.1 | 98.5 | 92.2 | 94.8 | -2 | -2.1% | 1,921,700 |
| 2010/03/04 | 100.1 | 103 | 96.8 | 96.8 | -5.7 | -5.6% | 4,040,100 |
| 2010/03/03 | 96.3 | 104.6 | 92.4 | 102.5 | +4.7 | +4.8% | 5,465,900 |
| 2010/03/02 | 85 | 100 | 85 | 97.8 | +12.5 | +14.7% | 5,520,300 |
| 2010/03/01 | 84.9 | 85.6 | 83 | 85.3 | +1.8 | +2.2% | 682,700 |
| 2010/02/26 | 83 | 84.5 | 82.7 | 83.5 | +0.9 | +1.1% | 852,600 |
| 2010/02/25 | 85 | 85.3 | 82.5 | 82.6 | -2.7 | -3.2% | 1,016,900 |
| 2010/02/24 | 82.6 | 85.8 | 82.4 | 85.3 | -0.3 | -0.4% | 840,800 |
| 2010/02/23 | 83.4 | 89.1 | 82.1 | 85.6 | +2.2 | +2.6% | 2,597,600 |
| 2010/02/22 | 83.4 | 84.9 | 82.1 | 83.4 | +0.9 | +1.1% | 1,308,900 |
| 2010/02/19 | 85.9 | 88 | 82.2 | 82.5 | -2.4 | -2.8% | 1,823,900 |
| 2010/02/18 | 90.7 | 91.6 | 84 | 84.9 | -8.1 | -8.7% | 7,623,900 |
| 2010/02/17 | 93 | 93 | 93 | 93 | +15 | +19.2% | 821,800 |
| 2010/02/16 | 75.7 | 80.6 | 74.6 | 78 | ±0 | ±0% | 1,866,400 |
| 2010/02/15 | 81 | 81 | 77.3 | 78 | -2 | -2.5% | 797,500 |
| 2010/02/12 | 81 | 81.8 | 77.5 | 80 | +0.2 | +0.3% | 1,156,300 |
| 2010/02/10 | 81.1 | 84.4 | 79.8 | 79.8 | -4.2 | -5% | 2,727,300 |
| 2010/02/09 | 77.3 | 85.4 | 77.3 | 84 | +7 | +9.1% | 4,347,600 |
| 2010/02/08 | 69.7 | 80 | 69.7 | 77 | -0.2 | -0.3% | 13,271,000 |
| 2010/02/05 | 77.2 | 77.2 | 77.2 | 77.2 | -30 | -28% | 664,100 |
| 2010/02/04 | 104.2 | 108.8 | 103.6 | 107.2 | -1.2 | -1.1% | 1,319,500 |
| 2010/02/03 | 110.3 | 113.2 | 108.4 | 108.4 | -1.7 | -1.5% | 1,132,900 |
| 2010/02/02 | 108.9 | 112.7 | 108.2 | 110.1 | +3.1 | +2.9% | 1,381,800 |
| 2010/02/01 | 114.5 | 116.7 | 106.2 | 107 | -10.9 | -9.2% | 1,943,600 |
3751～
3800
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
