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 |
|---|---|---|---|---|---|---|---|
| 2009/06/18 | 199.2 | 203.2 | 196.2 | 199.4 | +0.2 | +0.1% | 1,165,500 |
| 2009/06/17 | 192 | 200.6 | 191.6 | 199.2 | +2.8 | +1.4% | 956,500 |
| 2009/06/16 | 200.2 | 201.6 | 196 | 196.4 | -5.4 | -2.7% | 1,103,500 |
| 2009/06/15 | 205 | 207.4 | 200.8 | 201.8 | +4.8 | +2.4% | 1,704,000 |
| 2009/06/12 | 188.4 | 198.2 | 185.2 | 197 | +6.6 | +3.5% | 1,734,000 |
| 2009/06/11 | 192 | 194.4 | 189.6 | 190.4 | -5.2 | -2.7% | 1,316,000 |
| 2009/06/10 | 192.4 | 198.6 | 189 | 195.6 | +0.6 | +0.3% | 1,713,500 |
| 2009/06/09 | 200.8 | 200.8 | 194.2 | 195 | -3.8 | -1.9% | 920,000 |
| 2009/06/08 | 194.2 | 198.8 | 192 | 198.8 | -2 | -1% | 2,182,500 |
| 2009/06/05 | 204.2 | 206.4 | 197.2 | 200.8 | -4.2 | -2% | 2,266,500 |
| 2009/06/04 | 204 | 209.2 | 200.6 | 205 | +11.8 | +6.1% | 4,242,500 |
| 2009/06/03 | 199.4 | 201.8 | 186.8 | 193.2 | -6.6 | -3.3% | 2,874,500 |
| 2009/06/02 | 203.8 | 207.8 | 199.6 | 199.8 | -8 | -3.8% | 2,900,000 |
| 2009/06/01 | 212 | 212.4 | 202 | 207.8 | +7.8 | +3.9% | 2,353,500 |
| 2009/05/29 | 210 | 213.2 | 198.6 | 200 | -9.8 | -4.7% | 4,491,500 |
| 2009/05/28 | 198.8 | 216.2 | 197.6 | 209.8 | +10.6 | +5.3% | 4,663,000 |
| 2009/05/27 | 196.2 | 220 | 195.6 | 199.2 | -1 | -0.5% | 7,757,000 |
| 2009/05/26 | 200.2 | 200.2 | 192.6 | 200.2 | +20 | +11.1% | 7,325,000 |
| 2009/05/25 | 161.2 | 180.2 | 156.2 | 180.2 | +20 | +12.5% | 3,669,000 |
| 2009/05/22 | 159.6 | 162.6 | 158.6 | 160.2 | -1.4 | -0.9% | 1,350,000 |
| 2009/05/21 | 157.8 | 163 | 151 | 161.6 | +6 | +3.9% | 2,745,500 |
| 2009/05/20 | 165.6 | 166.6 | 154.8 | 155.6 | -7.6 | -4.7% | 2,621,500 |
| 2009/05/19 | 165 | 167 | 160.4 | 163.2 | +4.2 | +2.6% | 3,369,000 |
| 2009/05/18 | 151 | 169 | 147.2 | 159 | +10 | +6.7% | 9,310,000 |
| 2009/05/15 | 146 | 149 | 144 | 149 | +10 | +7.2% | 1,309,000 |
| 2009/05/14 | 143.2 | 144.4 | 138 | 139 | -6 | -4.1% | 824,500 |
| 2009/05/13 | 139.2 | 147 | 136.8 | 145 | +3.8 | +2.7% | 1,286,500 |
| 2009/05/12 | 143.8 | 146 | 139 | 141.2 | -5 | -3.4% | 1,149,500 |
| 2009/05/11 | 150.4 | 151.6 | 144.6 | 146.2 | +3.8 | +2.7% | 2,145,000 |
| 2009/05/08 | 132 | 142.4 | 130.8 | 142.4 | +10 | +7.6% | 1,931,000 |
| 2009/05/07 | 136.6 | 138.8 | 131.8 | 132.4 | -3.2 | -2.4% | 945,500 |
| 2009/05/01 | 134.6 | 137.6 | 132.4 | 135.6 | -2 | -1.5% | 630,500 |
| 2009/04/30 | 132 | 141.4 | 126.2 | 137.6 | +3.6 | +2.7% | 1,919,000 |
| 2009/04/28 | 139 | 142.6 | 130.4 | 134 | -6.2 | -4.4% | 1,527,000 |
| 2009/04/27 | 147 | 150 | 139 | 140.2 | -4.8 | -3.3% | 1,652,000 |
| 2009/04/24 | 141 | 150 | 139.4 | 145 | -2 | -1.4% | 2,052,500 |
| 2009/04/23 | 140 | 147 | 132 | 147 | +10 | +7.3% | 4,074,500 |
| 2009/04/22 | 154.2 | 160 | 137 | 137 | -7.2 | -5% | 5,340,500 |
| 2009/04/21 | 137.2 | 144.2 | 136.2 | 144.2 | +10 | +7.5% | 4,442,000 |
| 2009/04/20 | 134.2 | 134.2 | 134.2 | 134.2 | +10 | +8.1% | 68,500 |
| 2009/04/17 | 124.2 | 124.2 | 123.2 | 124.2 | +10 | +8.8% | 922,000 |
| 2009/04/16 | 118.2 | 125.8 | 112.2 | 114.2 | -8 | -6.5% | 5,046,500 |
| 2009/04/15 | 127.2 | 127.8 | 122.2 | 122.2 | -10 | -7.6% | 2,280,500 |
| 2009/04/14 | 139.6 | 144.4 | 128.2 | 132.2 | -6 | -4.3% | 2,306,000 |
| 2009/04/13 | 140 | 156 | 137.8 | 138.2 | -7.8 | -5.3% | 3,340,000 |
| 2009/04/10 | 147 | 161 | 142 | 146 | +5 | +3.5% | 6,347,000 |
| 2009/04/09 | 141 | 141 | 141 | 141 | +10 | +7.6% | 97,000 |
| 2009/04/08 | 131 | 131 | 131 | 131 | +10 | +8.3% | 126,500 |
| 2009/04/07 | 113 | 121 | 105 | 121 | +10 | +9% | 3,072,500 |
| 2009/04/06 | 111 | 111 | 111 | 111 | +10 | +9.9% | 120,000 |
3951～
4000
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
