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 |
|---|---|---|---|---|---|---|---|
| 2006/12/28 | 57.9 | 58 | 55 | 55.9 | -2 | -3.5% | 439,500 |
| 2006/12/27 | 59.2 | 59.5 | 57 | 57.9 | +2.7 | +4.9% | 623,500 |
| 2006/12/26 | 58 | 58 | 55 | 55.2 | -2.8 | -4.8% | 1,050,500 |
| 2006/12/25 | 60.2 | 61.2 | 58 | 58 | -4.5 | -7.2% | 1,012,500 |
| 2006/12/22 | 63.3 | 63.4 | 61.5 | 62.5 | ±0 | ±0% | 757,000 |
| 2006/12/21 | 63.3 | 64 | 62.2 | 62.5 | -3.2 | -4.9% | 1,204,000 |
| 2006/12/20 | 61.6 | 65.7 | 61.6 | 65.7 | +4.1 | +6.7% | 1,867,000 |
| 2006/12/19 | 65.2 | 65.2 | 61 | 61.6 | -4.9 | -7.4% | 1,541,500 |
| 2006/12/18 | 72.2 | 73.6 | 65.7 | 66.5 | -2.7 | -3.9% | 4,702,500 |
| 2006/12/15 | 60.8 | 69.2 | 60.1 | 69.2 | +8 | +13.1% | 7,288,000 |
| 2006/12/14 | 60.1 | 61.4 | 59.3 | 61.2 | -0.5 | -0.8% | 1,492,000 |
| 2006/12/13 | 64 | 65.2 | 60 | 61.7 | +0.3 | +0.5% | 1,914,000 |
| 2006/12/12 | 68 | 70.6 | 60.3 | 61.4 | -3.6 | -5.5% | 2,951,000 |
| 2006/12/11 | 63.8 | 70.9 | 63.7 | 65 | -6 | -8.5% | 4,355,500 |
| 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 |
4551～
4600
件表示中 / 4968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 | 17,000円 | +20.2% | +16.0% | 0.00% | 28.38倍 | 7.66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 |
| コ ア | 195,000円 | +9.8% | +10.2% | 2.82% | 11.20倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| 電算シスＨＤ | 263,100円 | +10.2% | +39.3% | 3.04% | 11.10倍 | 1.27倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| Ｓｐｅｅｅ | 245,800円 | +14.6% | - | 0.00% | - | 3.48倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| 構造計画 | 252,500円 | - | - | 3.17% | 13.62倍 | 3.10倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
