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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 87 | 87 | 71 | 71 | -8 | -10.1% | 6,795,000 |
| 2006/12/07 | 79 | 79 | 79 | 79 | +8 | +11.3% | 303,500 |
| 2006/12/06 | 68 | 71 | 68 | 71 | +8 | +12.7% | 3,531,500 |
| 2006/12/05 | 60.1 | 63 | 60 | 63 | +6 | +10.5% | 2,646,500 |
| 2006/12/04 | 52.4 | 58 | 52.2 | 57 | +4.9 | +9.4% | 4,038,500 |
| 2006/12/01 | 47.6 | 52.1 | 47.6 | 52.1 | +6 | +13% | 2,070,500 |
| 2006/11/30 | 46 | 47.6 | 46 | 46.1 | +1.1 | +2.4% | 951,000 |
| 2006/11/29 | 45.1 | 46 | 44 | 45 | +0.6 | +1.4% | 615,000 |
| 2006/11/28 | 42.2 | 44.6 | 42.1 | 44.4 | +2.3 | +5.5% | 1,035,500 |
| 2006/11/27 | 42.4 | 45.4 | 42.1 | 42.1 | -1.9 | -4.3% | 1,144,000 |
| 2006/11/24 | 44.2 | 47.6 | 42.1 | 44 | -3.2 | -6.8% | 1,197,000 |
| 2006/11/22 | 40.2 | 48 | 39.8 | 47.2 | +5.2 | +12.4% | 1,828,500 |
| 2006/11/21 | 44 | 46 | 39 | 42 | -2.6 | -5.8% | 4,063,500 |
| 2006/11/20 | 44.6 | 44.6 | 44.6 | 44.6 | -6 | -11.9% | 187,500 |
| 2006/11/17 | 50.6 | 50.6 | 50.6 | 50.6 | -6 | -10.6% | 126,000 |
| 2006/11/16 | 56.6 | 56.6 | 56.6 | 56.6 | -8 | -12.4% | 139,000 |
| 2006/11/15 | 65.4 | 66.6 | 62.1 | 64.6 | -0.6 | -0.9% | 238,000 |
| 2006/11/14 | 63.7 | 65.2 | 63.7 | 65.2 | +1.6 | +2.5% | 149,500 |
| 2006/11/13 | 66.2 | 66.2 | 62.5 | 63.6 | -2.5 | -3.8% | 144,000 |
| 2006/11/10 | 67.2 | 71 | 65.2 | 66.1 | +0.3 | +0.5% | 330,000 |
| 2006/11/09 | 62.2 | 66 | 61.6 | 65.8 | +1.5 | +2.3% | 285,000 |
| 2006/11/08 | 67.5 | 67.5 | 61.6 | 64.3 | -3.3 | -4.9% | 260,500 |
| 2006/11/07 | 69.8 | 69.8 | 67.6 | 67.6 | -0.6 | -0.9% | 165,000 |
| 2006/11/06 | 70.5 | 70.5 | 67.4 | 68.2 | -2.8 | -3.9% | 233,500 |
| 2006/11/02 | 71.1 | 72.5 | 70.4 | 71 | -2.6 | -3.5% | 239,500 |
| 2006/11/01 | 73.8 | 74.2 | 72.4 | 73.6 | +0.4 | +0.5% | 138,000 |
| 2006/10/31 | 74.4 | 75.3 | 72.1 | 73.2 | -1 | -1.3% | 210,000 |
| 2006/10/30 | 74.8 | 75 | 72.6 | 74.2 | +0.8 | +1.1% | 245,500 |
| 2006/10/27 | 74.8 | 75.6 | 72.8 | 73.4 | -1.3 | -1.7% | 225,000 |
| 2006/10/26 | 76.8 | 76.8 | 74.1 | 74.7 | -3.2 | -4.1% | 801,000 |
| 2006/10/25 | 80.4 | 80.4 | 75.8 | 77.9 | -3.9 | -4.8% | 823,500 |
| 2006/10/24 | 84.4 | 84.6 | 81 | 81.8 | -1.6 | -1.9% | 470,000 |
| 2006/10/23 | 81.2 | 84.2 | 81 | 83.4 | -0.1 | -0.1% | 593,500 |
| 2006/10/20 | 84.3 | 84.4 | 78 | 83.5 | ±0 | ±0% | 509,500 |
| 2006/10/19 | 83.9 | 85.7 | 82.4 | 83.5 | +2.8 | +3.5% | 837,500 |
| 2006/10/18 | 73 | 82 | 73 | 80.7 | +5.3 | +7% | 1,072,500 |
| 2006/10/17 | 81.4 | 83.3 | 74.2 | 75.4 | -3.6 | -4.6% | 1,387,000 |
| 2006/10/16 | 74.4 | 79 | 73.4 | 79 | +8 | +11.3% | 440,000 |
| 2006/10/13 | 65.8 | 71 | 65 | 71 | +5.4 | +8.2% | 565,500 |
| 2006/10/12 | 65.8 | 65.9 | 61.5 | 65.6 | +4.2 | +6.8% | 488,000 |
| 2006/10/11 | 69.6 | 70 | 59.6 | 61.4 | -4.2 | -6.4% | 830,500 |
| 2006/10/10 | 69 | 69.6 | 64.2 | 65.6 | -5.6 | -7.9% | 582,000 |
| 2006/10/06 | 71.8 | 72.6 | 68.8 | 71.2 | -3 | -4% | 472,000 |
| 2006/10/05 | 76 | 76.5 | 74 | 74.2 | -1.6 | -2.1% | 586,500 |
| 2006/10/04 | 77 | 79 | 75.6 | 75.8 | -1.9 | -2.4% | 383,500 |
| 2006/10/03 | 81 | 81 | 77.6 | 77.7 | -3.3 | -4.1% | 363,500 |
| 2006/10/02 | 80.7 | 82.2 | 80.1 | 81 | -0.5 | -0.6% | 188,000 |
| 2006/09/29 | 84 | 85.4 | 81 | 81.5 | -1 | -1.2% | 343,500 |
| 2006/09/28 | 80 | 82.5 | 78.8 | 82.5 | +3.6 | +4.6% | 552,000 |
| 2006/09/27 | 76 | 78.9 | 75.3 | 78.9 | +0.8 | +1% | 456,000 |
4501～
4550
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
