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 |
|---|---|---|---|---|---|---|---|
| 2006/11/08 | 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 |
| 2006/09/26 | 80 | 80.6 | 78.1 | 78.1 | -1.3 | -1.6% | 283,000 |
| 2006/09/25 | 79.8 | 79.9 | 78.8 | 79.4 | -1.7 | -2.1% | 218,500 |
| 2006/09/22 | 79.2 | 82.8 | 79.2 | 81.1 | +0.1 | +0.1% | 392,000 |
| 2006/09/21 | 84.1 | 84.7 | 78.1 | 81 | -2.8 | -3.3% | 693,000 |
| 2006/09/20 | 88 | 88.1 | 83.8 | 83.8 | -7 | -7.7% | 409,500 |
| 2006/09/19 | 95 | 95 | 89.3 | 90.8 | -1.8 | -1.9% | 240,000 |
| 2006/09/15 | 88 | 94.6 | 88 | 92.6 | +2 | +2.2% | 362,500 |
| 2006/09/14 | 91.4 | 92.8 | 89 | 90.6 | -4 | -4.2% | 541,000 |
| 2006/09/13 | 100.6 | 101.8 | 93.8 | 94.6 | -6 | -6% | 564,500 |
| 2006/09/12 | 104 | 104 | 100.6 | 100.6 | -3.8 | -3.6% | 251,500 |
| 2006/09/11 | 105.2 | 105.8 | 104 | 104.4 | -0.6 | -0.6% | 162,000 |
| 2006/09/08 | 104.2 | 105.2 | 104.2 | 105 | -0.8 | -0.8% | 134,500 |
| 2006/09/07 | 104.8 | 106.2 | 103.8 | 105.8 | -0.2 | -0.2% | 167,000 |
| 2006/09/06 | 105.6 | 109.8 | 104.4 | 106 | +1.8 | +1.7% | 512,000 |
| 2006/09/05 | 104.2 | 105 | 104 | 104.2 | -1 | -1% | 219,500 |
| 2006/09/04 | 104.8 | 105.8 | 103.8 | 105.2 | +0.2 | +0.2% | 145,500 |
| 2006/09/01 | 105.6 | 105.6 | 103.2 | 105 | ±0 | ±0% | 174,000 |
| 2006/08/31 | 105 | 107 | 103.8 | 105 | ±0 | ±0% | 254,000 |
| 2006/08/30 | 108.6 | 108.8 | 105 | 105 | -3.4 | -3.1% | 258,000 |
| 2006/08/29 | 110 | 112 | 106.2 | 108.4 | +3.2 | +3% | 1,179,000 |
| 2006/08/28 | 106 | 107 | 104.4 | 105.2 | -2 | -1.9% | 207,500 |
4551～
4600
件表示中 / 4933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 | 7.03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 |
| ソリトン | 133,500円 | +4.8% | +2.0% | 3.90% | 14.14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 |
| 豆蔵デジ | 167,000円 | - | - | 3.65% | 18.52倍 | 7.86倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ｎｏｔｅ | 154,000円 | +21.1% | +6.7% | 0.00% | 231.92倍 | 14.99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 |
| シェアリングＴ | 111,200円 | +14.6% | +11.7% | 3.60% | 18.07倍 | 6.59倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
