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 |
|---|---|---|---|---|---|---|---|
| 2008/11/27 | 69.6 | 69.9 | 63.6 | 64 | -4 | -5.9% | 1,320,500 |
| 2008/11/26 | 69.6 | 70.8 | 66 | 68 | -2.4 | -3.4% | 1,353,000 |
| 2008/11/25 | 70.4 | 70.4 | 67.2 | 70.4 | +8 | +12.8% | 2,343,000 |
| 2008/11/21 | 51.6 | 62.4 | 51.5 | 62.4 | +6 | +10.6% | 1,477,000 |
| 2008/11/20 | 59.6 | 60.8 | 56.4 | 56.4 | -8 | -12.4% | 2,292,000 |
| 2008/11/19 | 69.1 | 72.4 | 64.1 | 64.4 | -7.7 | -10.7% | 2,673,500 |
| 2008/11/18 | 76.6 | 81.2 | 72.1 | 72.1 | -7.7 | -9.6% | 2,696,500 |
| 2008/11/17 | 79.6 | 83.7 | 74.5 | 79.8 | -2 | -2.4% | 1,670,000 |
| 2008/11/14 | 85 | 88.8 | 81.8 | 81.8 | -8 | -8.9% | 4,377,000 |
| 2008/11/13 | 87 | 89.9 | 86 | 89.8 | -0.4 | -0.4% | 1,439,000 |
| 2008/11/12 | 94 | 96 | 88 | 90.2 | -3 | -3.2% | 4,056,500 |
| 2008/11/11 | 93.2 | 93.2 | 93.2 | 93.2 | +8 | +9.4% | 207,500 |
| 2008/11/10 | 85.2 | 85.2 | 84.2 | 85.2 | +8 | +10.4% | 1,399,000 |
| 2008/11/07 | 68 | 80.4 | 66.9 | 77.2 | +4.4 | +6% | 2,351,000 |
| 2008/11/06 | 74 | 79.6 | 72.1 | 72.8 | -3.4 | -4.5% | 3,123,500 |
| 2008/11/05 | 76.2 | 76.2 | 72.8 | 76.2 | +8 | +11.7% | 2,331,500 |
| 2008/11/04 | 61.2 | 68.2 | 61.2 | 68.2 | +8 | +13.3% | 2,271,500 |
| 2008/10/31 | 62 | 62.8 | 59.2 | 60.2 | -1.4 | -2.3% | 1,100,500 |
| 2008/10/30 | 58.4 | 63.6 | 57 | 61.6 | +1.2 | +2% | 1,518,000 |
| 2008/10/29 | 65.4 | 65.4 | 56.4 | 60.4 | +1 | +1.7% | 2,142,000 |
| 2008/10/28 | 51 | 59.8 | 47.8 | 59.4 | +5.6 | +10.4% | 2,911,500 |
| 2008/10/27 | 54.6 | 63 | 53.8 | 53.8 | -8 | -12.9% | 3,026,000 |
| 2008/10/24 | 66.6 | 67.3 | 61.8 | 61.8 | -8 | -11.5% | 2,540,000 |
| 2008/10/23 | 68.1 | 70.5 | 64.9 | 69.8 | -3.1 | -4.3% | 3,516,500 |
| 2008/10/22 | 79.4 | 79.4 | 71.6 | 72.9 | -6.7 | -8.4% | 2,227,000 |
| 2008/10/21 | 83.4 | 83.5 | 79.1 | 79.6 | +0.2 | +0.3% | 2,630,500 |
| 2008/10/20 | 76 | 81.1 | 76 | 79.4 | +3 | +3.9% | 2,422,500 |
| 2008/10/17 | 85.2 | 86.4 | 76.4 | 76.4 | -4 | -5% | 3,376,500 |
| 2008/10/16 | 75.5 | 87.2 | 74.7 | 80.4 | -0.8 | -1% | 5,404,000 |
| 2008/10/15 | 73.8 | 81.2 | 68.4 | 81.2 | +8 | +10.9% | 5,285,000 |
| 2008/10/14 | 70.8 | 73.2 | 68.6 | 73.2 | +8 | +12.3% | 9,877,500 |
| 2008/10/10 | 65.2 | 65.2 | 65.2 | 65.2 | -16 | -19.7% | 349,000 |
| 2008/10/09 | 81.2 | 81.2 | 81.2 | 81.2 | -16 | -16.5% | 129,500 |
| 2008/10/08 | 97.2 | 97.2 | 97.2 | 97.2 | -10 | -9.3% | 56,000 |
| 2008/10/07 | 107.2 | 107.2 | 107.2 | 107.2 | -10 | -8.5% | 464,500 |
| 2008/10/06 | 117.2 | 117.2 | 117.2 | 117.2 | -10 | -7.9% | 81,500 |
| 2008/10/03 | 130 | 132.6 | 127.2 | 127.2 | -10 | -7.3% | 2,355,500 |
| 2008/10/02 | 147 | 151 | 136.2 | 137.2 | -11.8 | -7.9% | 1,534,500 |
| 2008/10/01 | 158 | 158 | 149 | 149 | -6.2 | -4% | 1,058,500 |
| 2008/09/30 | 148 | 156 | 146 | 155.2 | -4 | -2.5% | 1,318,500 |
| 2008/09/29 | 164.4 | 168 | 159 | 159.2 | -6.6 | -4% | 1,213,000 |
| 2008/09/26 | 171.6 | 172.6 | 163.4 | 165.8 | -3.2 | -1.9% | 1,621,000 |
| 2008/09/25 | 159.2 | 170.6 | 158.4 | 169 | +7.8 | +4.8% | 1,838,500 |
| 2008/09/24 | 154 | 161.2 | 152.8 | 161.2 | +3.2 | +2% | 515,000 |
| 2008/09/22 | 160 | 162.4 | 156.6 | 158 | +2.4 | +1.5% | 1,005,000 |
| 2008/09/19 | 156 | 158.6 | 153.2 | 155.6 | +2 | +1.3% | 1,162,000 |
| 2008/09/18 | 147.6 | 154 | 145.6 | 153.6 | -1 | -0.6% | 1,144,000 |
| 2008/09/17 | 160 | 160.6 | 152.6 | 154.6 | +4.6 | +3.1% | 1,225,500 |
| 2008/09/16 | 143.8 | 159.8 | 143.8 | 150 | -13.8 | -8.4% | 3,213,000 |
| 2008/09/12 | 166.4 | 170 | 162 | 163.8 | -0.8 | -0.5% | 975,000 |
4051～
4100
件表示中 / 4937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 | 15,600円 | +20.2% | +16.0% | 0.00% | 25.87倍 | 6.99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 |
| ダイナミクマ | 117,000円 | -6.2% | - | 0.00% | - | 3.10倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| メディアドゥ | 175,900円 | +4.0% | +14.4% | 2.27% | 13.33倍 | 1.52倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ソリトン | 132,300円 | +4.8% | +2.0% | 3.93% | 14.02倍 | 2.00倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ネオジャパン | 190,100円 | +10.8% | +5.7% | 2.21% | 18.21倍 | 4.22倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
市場注目の銘柄
チャート関連のコラム
