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 |
|---|---|---|---|---|---|---|---|
| 2007/06/21 | 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 |
| 2007/05/10 | 53.4 | 54 | 51.6 | 52.2 | -2.8 | -5.1% | 288,500 |
| 2007/05/09 | 53.2 | 55.9 | 52.5 | 55 | +2.8 | +5.4% | 643,000 |
| 2007/05/08 | 54.1 | 54.7 | 50.5 | 52.2 | -3.1 | -5.6% | 944,500 |
| 2007/05/07 | 56.2 | 57 | 52.8 | 55.3 | -0.6 | -1.1% | 524,500 |
| 2007/05/02 | 56.6 | 56.6 | 55 | 55.9 | -1.3 | -2.3% | 394,500 |
| 2007/05/01 | 57 | 58.8 | 54.6 | 57.2 | -0.3 | -0.5% | 487,000 |
| 2007/04/27 | 56.4 | 60 | 56.2 | 57.5 | -4.3 | -7% | 1,284,500 |
| 2007/04/26 | 60.2 | 64.8 | 53.3 | 61.8 | +2.8 | +4.7% | 4,609,000 |
| 2007/04/25 | 59 | 59 | 59 | 59 | +6 | +11.3% | 269,500 |
| 2007/04/24 | 53 | 53 | 53 | 53 | +6 | +12.8% | 52,000 |
| 2007/04/23 | 47 | 47 | 47 | 47 | +6 | +14.6% | 101,000 |
| 2007/04/20 | 41.4 | 41.9 | 40.6 | 41 | -1.6 | -3.8% | 195,500 |
| 2007/04/19 | 41 | 42.6 | 41 | 42.6 | +0.4 | +0.9% | 359,000 |
| 2007/04/18 | 45.6 | 47 | 41.4 | 42.2 | -4.3 | -9.2% | 366,000 |
| 2007/04/17 | 46.6 | 49 | 45.6 | 46.5 | +0.5 | +1.1% | 252,500 |
| 2007/04/16 | 49.6 | 49.6 | 45.6 | 46 | -3.4 | -6.9% | 243,500 |
| 2007/04/13 | 49.8 | 51 | 49 | 49.4 | -0.8 | -1.6% | 192,500 |
| 2007/04/12 | 50 | 50.6 | 49.7 | 50.2 | ±0 | ±0% | 144,500 |
| 2007/04/11 | 50.1 | 51.5 | 50.1 | 50.2 | -0.6 | -1.2% | 127,000 |
| 2007/04/10 | 50 | 51.8 | 50 | 50.8 | -0.8 | -1.6% | 220,500 |
4401～
4450
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
