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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 43.7 | 43.8 | 42.4 | 42.8 | -1.2 | -2.7% | 506,500 |
| 2007/07/19 | 45.4 | 46.6 | 43.7 | 44 | -2 | -4.3% | 662,000 |
| 2007/07/18 | 47.5 | 47.6 | 45 | 46 | -0.3 | -0.6% | 821,500 |
| 2007/07/17 | 49 | 50.8 | 46.2 | 46.3 | -5.7 | -11% | 2,000,000 |
| 2007/07/13 | 56 | 56.8 | 50.1 | 52 | -2.8 | -5.1% | 3,156,500 |
| 2007/07/12 | 51 | 56.6 | 49.4 | 54.8 | +3.8 | +7.5% | 6,913,500 |
| 2007/07/11 | 55.4 | 55.4 | 51 | 51 | +1.6 | +3.2% | 5,059,000 |
| 2007/07/10 | 49.4 | 49.4 | 49.4 | 49.4 | +6 | +13.8% | 376,000 |
| 2007/07/09 | 41.8 | 47.4 | 41.4 | 43.4 | +2 | +4.8% | 2,780,500 |
| 2007/07/06 | 42.7 | 42.7 | 41.4 | 41.4 | -0.8 | -1.9% | 163,000 |
| 2007/07/05 | 42 | 42.9 | 41.8 | 42.2 | +0.4 | +1% | 271,000 |
| 2007/07/04 | 42.2 | 42.4 | 41.3 | 41.8 | -0.4 | -0.9% | 392,500 |
| 2007/07/03 | 42.8 | 43.2 | 42.1 | 42.2 | -1 | -2.3% | 243,500 |
| 2007/07/02 | 42.5 | 43.2 | 42.2 | 43.2 | +0.6 | +1.4% | 302,000 |
| 2007/06/29 | 43.1 | 43.3 | 42.4 | 42.6 | -0.2 | -0.5% | 245,000 |
| 2007/06/28 | 42.6 | 43.7 | 42.3 | 42.8 | ±0 | ±0% | 305,000 |
| 2007/06/27 | 44.1 | 44.7 | 42.4 | 42.8 | -2.1 | -4.7% | 616,500 |
| 2007/06/26 | 45 | 45.8 | 44.3 | 44.9 | -0.9 | -2% | 306,500 |
| 2007/06/25 | 46.9 | 47 | 45.5 | 45.8 | -0.2 | -0.4% | 330,000 |
| 2007/06/22 | 45.4 | 46.5 | 45.3 | 46 | +0.5 | +1.1% | 269,500 |
| 2007/06/21 | 45.6 | 45.8 | 45.4 | 45.5 | -0.2 | -0.4% | 214,000 |
| 2007/06/20 | 45.4 | 45.9 | 45.2 | 45.7 | ±0 | ±0% | 224,500 |
| 2007/06/19 | 46.6 | 46.6 | 45.4 | 45.7 | -0.1 | -0.2% | 379,500 |
| 2007/06/18 | 46.4 | 46.4 | 45.5 | 45.8 | -0.6 | -1.3% | 375,500 |
| 2007/06/15 | 47.5 | 48.6 | 46 | 46.4 | +0.1 | +0.2% | 1,073,000 |
| 2007/06/14 | 46.1 | 47.6 | 44.6 | 46.3 | +0.8 | +1.8% | 784,500 |
| 2007/06/13 | 45.7 | 51.9 | 45 | 45.5 | -0.4 | -0.9% | 3,470,500 |
| 2007/06/12 | 44.8 | 46 | 44.4 | 45.9 | +1.1 | +2.5% | 300,500 |
| 2007/06/11 | 44.6 | 45.4 | 44.6 | 44.8 | -0.3 | -0.7% | 240,000 |
| 2007/06/08 | 44.8 | 45.8 | 44.2 | 45.1 | -0.9 | -2% | 186,500 |
| 2007/06/07 | 46 | 47 | 45.2 | 46 | +1.2 | +2.7% | 358,000 |
| 2007/06/06 | 44.8 | 45.6 | 44 | 44.8 | +0.2 | +0.4% | 200,500 |
| 2007/06/05 | 44.2 | 46.6 | 44 | 44.6 | +0.2 | +0.5% | 244,500 |
| 2007/06/04 | 45.6 | 45.6 | 44 | 44.4 | -1.2 | -2.6% | 276,500 |
| 2007/06/01 | 46.6 | 46.6 | 45 | 45.6 | -0.4 | -0.9% | 239,500 |
| 2007/05/31 | 46 | 46.6 | 45.4 | 46 | +0.7 | +1.5% | 175,000 |
| 2007/05/30 | 45.1 | 48.8 | 44.8 | 45.3 | +0.5 | +1.1% | 615,000 |
| 2007/05/29 | 45.4 | 45.8 | 44.3 | 44.8 | -0.1 | -0.2% | 258,000 |
| 2007/05/28 | 45.4 | 45.6 | 44.6 | 44.9 | -1 | -2.2% | 207,000 |
| 2007/05/25 | 45.9 | 45.9 | 43.7 | 45.9 | -0.1 | -0.2% | 218,500 |
| 2007/05/24 | 46.8 | 46.8 | 45.2 | 46 | -0.4 | -0.9% | 147,000 |
| 2007/05/23 | 47.8 | 47.8 | 46.4 | 46.4 | -0.2 | -0.4% | 250,000 |
| 2007/05/22 | 49.1 | 49.1 | 44.8 | 46.6 | -2.5 | -5.1% | 665,000 |
| 2007/05/21 | 41 | 49.1 | 40.3 | 49.1 | +6 | +13.9% | 1,529,000 |
| 2007/05/18 | 43.8 | 44 | 43 | 43.1 | -1.2 | -2.7% | 285,000 |
| 2007/05/17 | 45 | 45 | 43 | 44.3 | -1.3 | -2.9% | 245,500 |
| 2007/05/16 | 45.7 | 48 | 45.6 | 45.6 | -0.8 | -1.7% | 227,500 |
| 2007/05/15 | 48 | 48.1 | 44.6 | 46.4 | -3.7 | -7.4% | 284,000 |
| 2007/05/14 | 52.6 | 53.6 | 50 | 50.1 | -2.2 | -4.2% | 308,000 |
| 2007/05/11 | 53 | 53.1 | 51.6 | 52.3 | +0.1 | +0.2% | 158,000 |
4351～
4400
件表示中 / 4904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 | 16,500円 | +16.2% | -45.1% | 0.00% | 55.93倍 | 8.79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 |
| ｉｐｓ | 211,800円 | +16.9% | -11.9% | 1.89% | 10.75倍 | 1.88倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| 出前館 | 24,400円 | +5.1% | - | 0.00% | 24400.00倍 | 0.85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 |
| ＦＦＲＩ | 334,000円 | +29.1% | +0.2% | 0.30% | 61.02倍 | 12.77倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム
