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 |
|---|---|---|---|---|---|---|---|
| 2010/01/29 | 115 | 118.9 | 114.2 | 117.9 | +0.1 | +0.1% | 1,111,100 |
| 2010/01/28 | 115.5 | 119.7 | 112.4 | 117.8 | +3.6 | +3.2% | 1,631,100 |
| 2010/01/27 | 112.5 | 119.5 | 111.3 | 114.2 | +4.2 | +3.8% | 2,334,200 |
| 2010/01/26 | 118.4 | 122.2 | 110 | 110 | -7.2 | -6.1% | 2,611,700 |
| 2010/01/25 | 116.1 | 121 | 112.2 | 117.2 | +1.1 | +0.9% | 2,728,900 |
| 2010/01/22 | 118.6 | 119 | 114.8 | 116.1 | -11 | -8.7% | 4,945,900 |
| 2010/01/21 | 129 | 131 | 126 | 127.1 | -1.8 | -1.4% | 2,197,900 |
| 2010/01/20 | 130 | 133.1 | 126.1 | 128.9 | +3.5 | +2.8% | 2,142,000 |
| 2010/01/19 | 129 | 129.1 | 124.8 | 125.4 | -3.6 | -2.8% | 1,947,700 |
| 2010/01/18 | 133.5 | 136.7 | 128.1 | 129 | -4.3 | -3.2% | 2,956,000 |
| 2010/01/15 | 135 | 138.4 | 131 | 133.3 | -3.2 | -2.3% | 1,462,500 |
| 2010/01/14 | 127.8 | 139.3 | 127.8 | 136.5 | +10.2 | +8.1% | 2,989,600 |
| 2010/01/13 | 135 | 136 | 126.2 | 126.3 | -9.9 | -7.3% | 2,779,800 |
| 2010/01/12 | 138 | 140.2 | 135.6 | 136.2 | -1.9 | -1.4% | 1,051,000 |
| 2010/01/08 | 136.2 | 140.3 | 136.2 | 138.1 | -1 | -0.7% | 1,279,500 |
| 2010/01/07 | 140.5 | 143.8 | 136 | 139.1 | -3.8 | -2.7% | 2,245,100 |
| 2010/01/06 | 136.9 | 146.4 | 134 | 142.9 | +1.9 | +1.3% | 3,264,800 |
| 2010/01/05 | 153.1 | 158.7 | 139.4 | 141 | -10.8 | -7.1% | 7,627,700 |
| 2010/01/04 | 136.6 | 151.8 | 136.6 | 151.8 | +18 | +13.5% | 6,930,100 |
| 2009/12/30 | 136.3 | 137.9 | 132.6 | 133.8 | -0.6 | -0.4% | 3,039,400 |
| 2009/12/29 | 132 | 138.9 | 128.4 | 134.4 | +4.4 | +3.4% | 5,367,900 |
| 2009/12/28 | 126.5 | 139.1 | 125.1 | 130 | +10.9 | +9.2% | 9,340,300 |
| 2009/12/25 | 111.7 | 125.3 | 111.7 | 119.1 | +7.9 | +7.1% | 5,437,900 |
| 2009/12/24 | 111 | 116 | 111 | 111.2 | +2.7 | +2.5% | 1,616,800 |
| 2009/12/22 | 109 | 111 | 108.3 | 108.5 | -1 | -0.9% | 708,100 |
| 2009/12/21 | 110 | 111.9 | 107.6 | 109.5 | -1 | -0.9% | 880,000 |
| 2009/12/18 | 106.5 | 111.5 | 104.1 | 110.5 | +3.4 | +3.2% | 1,012,400 |
| 2009/12/17 | 115.1 | 117.7 | 107.1 | 107.1 | -7.7 | -6.7% | 1,757,400 |
| 2009/12/16 | 104.5 | 122 | 101.6 | 114.8 | +11.7 | +11.3% | 3,918,500 |
| 2009/12/15 | 102.8 | 103.9 | 99 | 103.1 | +1 | +1% | 1,154,900 |
| 2009/12/14 | 104.1 | 105.9 | 102.1 | 102.1 | -3.9 | -3.7% | 913,900 |
| 2009/12/11 | 104.8 | 106.3 | 103 | 106 | +2.1 | +2% | 841,300 |
| 2009/12/10 | 106 | 109.3 | 103.2 | 103.9 | -4.1 | -3.8% | 875,800 |
| 2009/12/09 | 108.3 | 110.1 | 106.2 | 108 | -1.9 | -1.7% | 889,300 |
| 2009/12/08 | 110 | 114.2 | 106 | 109.9 | +1.7 | +1.6% | 1,675,000 |
| 2009/12/07 | 121 | 122.6 | 106.5 | 108.2 | -10.8 | -9.1% | 2,923,300 |
| 2009/12/04 | 126 | 129.9 | 118 | 119 | -1 | -0.8% | 5,035,000 |
| 2009/12/03 | 120 | 120 | 120 | 120 | +20 | +20% | 251,700 |
| 2009/12/02 | 93.9 | 102.7 | 92.3 | 100 | +5.5 | +5.8% | 2,411,500 |
| 2009/12/01 | 87.4 | 95.6 | 86.5 | 94.5 | +6.1 | +6.9% | 1,820,500 |
| 2009/11/30 | 86.4 | 90.4 | 86.4 | 88.4 | +3.1 | +3.6% | 1,159,500 |
| 2009/11/27 | 87 | 88.7 | 82.6 | 85.3 | -5.7 | -6.3% | 2,038,700 |
| 2009/11/26 | 89 | 95.8 | 84.5 | 91 | +1.5 | +1.7% | 1,535,500 |
| 2009/11/25 | 97 | 97.5 | 88.7 | 89.5 | -7.4 | -7.6% | 2,526,300 |
| 2009/11/24 | 102.1 | 102.4 | 96.7 | 96.9 | -3.9 | -3.9% | 1,541,100 |
| 2009/11/20 | 98 | 102.9 | 97.3 | 100.8 | +0.6 | +0.6% | 1,892,800 |
| 2009/11/19 | 104.1 | 107 | 97.3 | 100.2 | -7.8 | -7.2% | 2,298,000 |
| 2009/11/18 | 100 | 108 | 98.6 | 108 | +9.7 | +9.9% | 2,641,100 |
| 2009/11/17 | 108 | 113 | 96.4 | 98.3 | -9.7 | -9% | 3,537,200 |
| 2009/11/16 | 128.1 | 133.3 | 108 | 108 | -20 | -15.6% | 2,178,900 |
3801～
3850
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
