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 |
|---|---|---|---|---|---|---|---|
| 2009/04/03 | 97.8 | 101 | 95.8 | 101 | +8 | +8.6% | 4,227,500 |
| 2009/04/02 | 87.6 | 93 | 87.2 | 93 | +8 | +9.4% | 3,394,500 |
| 2009/04/01 | 80.4 | 85 | 78.1 | 85 | +5.4 | +6.8% | 2,171,000 |
| 2009/03/31 | 87 | 87 | 79.6 | 79.6 | -8 | -9.1% | 2,852,000 |
| 2009/03/30 | 81.7 | 88.6 | 80.9 | 87.6 | +6.7 | +8.3% | 3,663,000 |
| 2009/03/27 | 80.1 | 80.9 | 77.5 | 80.9 | +8 | +11% | 6,195,500 |
| 2009/03/26 | 72.9 | 72.9 | 72.9 | 72.9 | +8 | +12.3% | 206,500 |
| 2009/03/25 | 64.9 | 64.9 | 64.9 | 64.9 | +6.1 | +10.4% | 101,500 |
| 2009/03/24 | 65.2 | 66.8 | 58.1 | 58.8 | -4.6 | -7.3% | 1,588,500 |
| 2009/03/23 | 61 | 65.5 | 60.3 | 63.4 | +3.8 | +6.4% | 2,244,000 |
| 2009/03/19 | 54.2 | 59.6 | 53.8 | 59.6 | +6 | +11.2% | 2,386,000 |
| 2009/03/18 | 49 | 53.9 | 48.9 | 53.6 | +5.1 | +10.5% | 1,126,500 |
| 2009/03/17 | 46.6 | 48.6 | 46.2 | 48.5 | +1.3 | +2.8% | 424,500 |
| 2009/03/16 | 49 | 49 | 46.4 | 47.2 | -0.7 | -1.5% | 380,500 |
| 2009/03/13 | 48 | 49.1 | 47 | 47.9 | ±0 | ±0% | 381,000 |
| 2009/03/12 | 51 | 51 | 47.2 | 47.9 | -2.6 | -5.1% | 688,500 |
| 2009/03/11 | 49.8 | 54 | 49 | 50.5 | +1.9 | +3.9% | 1,610,000 |
| 2009/03/10 | 45.4 | 48.6 | 44.4 | 48.6 | +3.1 | +6.8% | 450,000 |
| 2009/03/09 | 45.6 | 46.3 | 45.3 | 45.5 | -0.7 | -1.5% | 151,500 |
| 2009/03/06 | 45.2 | 46.2 | 44 | 46.2 | +0.2 | +0.4% | 179,000 |
| 2009/03/05 | 46 | 48 | 45.7 | 46 | +1.8 | +4.1% | 432,500 |
| 2009/03/04 | 44.4 | 45 | 44.1 | 44.2 | -0.8 | -1.8% | 250,500 |
| 2009/03/03 | 43.9 | 45.6 | 43.9 | 45 | -0.7 | -1.5% | 261,500 |
| 2009/03/02 | 45.8 | 46.4 | 45 | 45.7 | -0.3 | -0.7% | 205,500 |
| 2009/02/27 | 46.3 | 46.9 | 45.4 | 46 | -0.9 | -1.9% | 397,500 |
| 2009/02/26 | 46.6 | 47.8 | 46 | 46.9 | +0.9 | +2% | 157,000 |
| 2009/02/25 | 47.2 | 48.9 | 46 | 46 | -2.2 | -4.6% | 422,000 |
| 2009/02/24 | 44 | 49.2 | 43.2 | 48.2 | +3.2 | +7.1% | 735,000 |
| 2009/02/23 | 45.6 | 46 | 43.4 | 45 | -1.5 | -3.2% | 424,500 |
| 2009/02/20 | 50.6 | 50.7 | 46.5 | 46.5 | -4 | -7.9% | 475,000 |
| 2009/02/19 | 50.2 | 51.2 | 49 | 50.5 | +2.1 | +4.3% | 628,000 |
| 2009/02/18 | 50.4 | 52.2 | 48 | 48.4 | +1.6 | +3.4% | 1,681,500 |
| 2009/02/17 | 46 | 47 | 45.5 | 46.8 | +1.7 | +3.8% | 290,500 |
| 2009/02/16 | 48 | 48.2 | 45.1 | 45.1 | -3.1 | -6.4% | 570,000 |
| 2009/02/13 | 50.2 | 51 | 46.3 | 48.2 | -1 | -2% | 1,133,500 |
| 2009/02/12 | 44.4 | 49.2 | 44.4 | 49.2 | +6 | +13.9% | 455,000 |
| 2009/02/10 | 45.4 | 45.6 | 43.2 | 43.2 | -2.6 | -5.7% | 539,500 |
| 2009/02/09 | 49.1 | 50.2 | 45.2 | 45.8 | -2.2 | -4.6% | 498,000 |
| 2009/02/06 | 54 | 54.8 | 48 | 48 | -3.7 | -7.2% | 1,511,500 |
| 2009/02/05 | 48 | 51.7 | 47.8 | 51.7 | +6 | +13.1% | 1,139,500 |
| 2009/02/04 | 43.1 | 46.3 | 42.9 | 45.7 | +0.9 | +2% | 637,500 |
| 2009/02/03 | 45.6 | 47.6 | 42.2 | 44.8 | -3.4 | -7.1% | 1,802,500 |
| 2009/02/02 | 49.6 | 51.2 | 47.6 | 48.2 | -4.8 | -9.1% | 840,500 |
| 2009/01/30 | 54 | 54 | 52 | 53 | -1.9 | -3.5% | 460,000 |
| 2009/01/29 | 56 | 56 | 54.2 | 54.9 | -0.5 | -0.9% | 328,000 |
| 2009/01/28 | 55.4 | 55.9 | 54.6 | 55.4 | ±0 | ±0% | 241,500 |
| 2009/01/27 | 55.1 | 56.7 | 54 | 55.4 | +1.2 | +2.2% | 336,500 |
| 2009/01/26 | 56.6 | 57.8 | 54.2 | 54.2 | -2 | -3.6% | 737,500 |
| 2009/01/23 | 58.6 | 61.4 | 56.2 | 56.2 | -4.4 | -7.3% | 1,026,000 |
| 2009/01/22 | 56 | 60.6 | 55.7 | 60.6 | +6 | +11% | 675,500 |
4001～
4050
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
