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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 82 | 82.5 | 80.6 | 81.5 | +0.1 | +0.1% | 240,000 |
| 2008/04/14 | 83.7 | 83.7 | 81 | 81.4 | -3 | -3.6% | 260,000 |
| 2008/04/11 | 83.6 | 85.1 | 82.8 | 84.4 | +0.9 | +1.1% | 276,500 |
| 2008/04/10 | 82.6 | 85.2 | 81 | 83.5 | +1.7 | +2.1% | 399,000 |
| 2008/04/09 | 83.6 | 84 | 81.2 | 81.8 | -2.6 | -3.1% | 653,500 |
| 2008/04/08 | 87.1 | 88.6 | 84.1 | 84.4 | -3.5 | -4% | 648,000 |
| 2008/04/07 | 87.9 | 89.2 | 87.3 | 87.9 | +0.4 | +0.5% | 478,500 |
| 2008/04/04 | 88.2 | 91 | 86.4 | 87.5 | +2.9 | +3.4% | 1,390,000 |
| 2008/04/03 | 86.2 | 87.1 | 83.8 | 84.6 | -2.4 | -2.8% | 531,500 |
| 2008/04/02 | 85 | 87 | 84 | 87 | +3.8 | +4.6% | 605,500 |
| 2008/04/01 | 83.6 | 85.9 | 83 | 83.2 | ±0 | ±0% | 474,000 |
| 2008/03/31 | 85 | 86.6 | 83 | 83.2 | -4.4 | -5% | 549,000 |
| 2008/03/28 | 91 | 91 | 86.6 | 87.6 | -4.7 | -5.1% | 1,148,500 |
| 2008/03/27 | 92.2 | 97 | 91.1 | 92.3 | +2.9 | +3.2% | 4,170,500 |
| 2008/03/26 | 89.4 | 89.4 | 89.4 | 89.4 | +8 | +9.8% | 179,000 |
| 2008/03/25 | 81.2 | 84 | 80.6 | 81.4 | -0.6 | -0.7% | 874,000 |
| 2008/03/24 | 84 | 84 | 81 | 82 | -2 | -2.4% | 714,000 |
| 2008/03/21 | 81.4 | 85.4 | 78.7 | 84 | +1.8 | +2.2% | 1,209,000 |
| 2008/03/19 | 85.7 | 85.7 | 82 | 82.2 | +1.3 | +1.6% | 793,000 |
| 2008/03/18 | 82.2 | 88.6 | 78.5 | 80.9 | -2.9 | -3.5% | 1,135,000 |
| 2008/03/17 | 80 | 84 | 78.1 | 83.8 | -2.3 | -2.7% | 1,774,000 |
| 2008/03/14 | 94.6 | 95.5 | 86 | 86.1 | -7.9 | -8.4% | 1,933,000 |
| 2008/03/13 | 104 | 106.6 | 94 | 94 | -10 | -9.6% | 3,093,000 |
| 2008/03/12 | 105.4 | 107.4 | 100.4 | 104 | +2.6 | +2.6% | 1,944,500 |
| 2008/03/11 | 97.6 | 104 | 96.4 | 101.4 | -0.8 | -0.8% | 1,397,500 |
| 2008/03/10 | 110.2 | 111.4 | 102.2 | 102.2 | -10 | -8.9% | 2,679,000 |
| 2008/03/07 | 100.2 | 112.8 | 100.2 | 112.2 | +9 | +8.7% | 4,669,000 |
| 2008/03/06 | 105.2 | 108.8 | 100 | 103.2 | ±0 | ±0% | 4,639,500 |
| 2008/03/05 | 98.4 | 103.2 | 96.6 | 103.2 | +8 | +8.4% | 2,837,500 |
| 2008/03/04 | 97 | 98 | 94.4 | 95.2 | +0.9 | +1% | 955,000 |
| 2008/03/03 | 93.8 | 98.4 | 91.6 | 94.3 | -2.2 | -2.3% | 1,319,000 |
| 2008/02/29 | 96.6 | 103 | 96 | 96.5 | -1.7 | -1.7% | 1,942,500 |
| 2008/02/28 | 91 | 98.9 | 91 | 98.2 | +7 | +7.7% | 2,533,500 |
| 2008/02/27 | 92 | 93.4 | 90.4 | 91.2 | +0.8 | +0.9% | 1,295,500 |
| 2008/02/26 | 95.9 | 96 | 90.4 | 90.4 | +2.4 | +2.7% | 4,686,500 |
| 2008/02/25 | 89.6 | 91.4 | 87.2 | 88 | -0.2 | -0.2% | 1,247,000 |
| 2008/02/22 | 88 | 92.6 | 85 | 88.2 | +0.2 | +0.2% | 1,660,500 |
| 2008/02/21 | 89 | 91.8 | 84.7 | 88 | -0.3 | -0.3% | 1,223,500 |
| 2008/02/20 | 93.4 | 95 | 88.3 | 88.3 | -8 | -8.3% | 3,316,000 |
| 2008/02/19 | 100.2 | 104 | 92.6 | 96.3 | -3.2 | -3.2% | 4,171,000 |
| 2008/02/18 | 99.5 | 99.5 | 99.5 | 99.5 | +8 | +8.7% | 251,000 |
| 2008/02/15 | 89 | 91.5 | 87.5 | 91.5 | +8 | +9.6% | 1,928,000 |
| 2008/02/14 | 83.5 | 83.5 | 82.3 | 83.5 | +8 | +10.6% | 1,065,500 |
| 2008/02/13 | 77.4 | 78 | 74.4 | 75.5 | +1.1 | +1.5% | 710,500 |
| 2008/02/12 | 78 | 82 | 73.4 | 74.4 | -5 | -6.3% | 925,500 |
| 2008/02/08 | 85.6 | 86.8 | 79.2 | 79.4 | -7.8 | -8.9% | 1,458,000 |
| 2008/02/07 | 88.8 | 90.4 | 82.4 | 87.2 | ±0 | ±0% | 1,693,500 |
| 2008/02/06 | 80.2 | 92.2 | 79.1 | 87.2 | +3 | +3.6% | 3,860,500 |
| 2008/02/05 | 81.6 | 84.2 | 78.7 | 84.2 | -0.9 | -1.1% | 1,922,000 |
| 2008/02/04 | 89 | 91 | 85 | 85.1 | -6.5 | -7.1% | 1,708,000 |
4201～
4250
件表示中 / 4934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 | 15,700円 | +20.2% | +16.0% | 0.00% | 26.04倍 | 7.04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 |
| システムサポＨ | 254,300円 | +20.8% | +25.9% | 1.93% | 18.06倍 | 4.92倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ソリトン | 133,900円 | +4.8% | +2.0% | 3.88% | 14.19倍 | 2.02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 |
| 出前館 | 23,000円 | +5.1% | - | 0.00% | 23000.00倍 | 0.80倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ｎｏｔｅ | 155,500円 | +21.1% | +6.7% | 0.00% | 234.19倍 | 15.14倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
