日本電信電話の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 145.2 | 145.8 | 144.5 | 144.5 | -0.2 | -0.1% | 166,484,200 |
| 2025/03/31 | 145.5 | 145.9 | 144.7 | 144.7 | -1.9 | -1.3% | 243,162,200 |
| 2025/03/28 | 147.5 | 147.9 | 146.3 | 146.6 | -3.4 | -2.3% | 181,251,800 |
| 2025/03/27 | 148.8 | 150 | 148.7 | 150 | +1.2 | +0.8% | 185,578,800 |
| 2025/03/26 | 148.4 | 149.2 | 148 | 148.8 | +1.3 | +0.9% | 145,128,000 |
| 2025/03/25 | 148 | 148.8 | 147.5 | 147.5 | -0.1 | -0.1% | 136,614,900 |
| 2025/03/24 | 148.9 | 149.1 | 147.6 | 147.6 | -1.4 | -0.9% | 112,160,000 |
| 2025/03/21 | 150 | 150 | 148.5 | 149 | -1 | -0.7% | 235,592,600 |
| 2025/03/19 | 149.3 | 150.4 | 149.1 | 150 | +0.6 | +0.4% | 102,446,200 |
| 2025/03/18 | 148.7 | 149.8 | 148.4 | 149.4 | +1.6 | +1.1% | 135,809,100 |
| 2025/03/17 | 147.7 | 148.8 | 147.5 | 147.8 | +0.1 | +0.1% | 130,475,700 |
| 2025/03/14 | 148 | 148.4 | 147.5 | 147.7 | -0.7 | -0.5% | 148,177,200 |
| 2025/03/13 | 147.6 | 148.6 | 147.3 | 148.4 | +0.7 | +0.5% | 114,615,400 |
| 2025/03/12 | 147 | 147.9 | 146.5 | 147.7 | +0.1 | +0.1% | 129,084,300 |
| 2025/03/11 | 147 | 147.7 | 146.1 | 147.6 | +0.2 | +0.1% | 172,698,800 |
| 2025/03/10 | 147 | 147.4 | 146.4 | 147.4 | +1.3 | +0.9% | 126,331,800 |
| 2025/03/07 | 146.1 | 146.7 | 145.6 | 146.1 | -0.4 | -0.3% | 157,860,200 |
| 2025/03/06 | 146.9 | 147.7 | 146.3 | 146.5 | -0.4 | -0.3% | 132,231,900 |
| 2025/03/05 | 147.1 | 147.8 | 146.5 | 146.9 | -0.2 | -0.1% | 114,712,900 |
| 2025/03/04 | 146.2 | 147.8 | 146.2 | 147.1 | ±0 | ±0% | 120,793,900 |
| 2025/03/03 | 145.8 | 147.2 | 145.6 | 147.1 | +1.7 | +1.2% | 115,185,800 |
| 2025/02/28 | 147.7 | 147.8 | 145.4 | 145.4 | -2.4 | -1.6% | 212,328,200 |
| 2025/02/27 | 147.8 | 148.1 | 147 | 147.8 | +0.4 | +0.3% | 94,186,400 |
| 2025/02/26 | 147.4 | 148 | 146.8 | 147.4 | +0.5 | +0.3% | 113,531,700 |
| 2025/02/25 | 147.3 | 147.5 | 146.4 | 146.9 | -0.4 | -0.3% | 144,760,000 |
| 2025/02/21 | 146.1 | 147.3 | 146.1 | 147.3 | +1.3 | +0.9% | 150,375,700 |
| 2025/02/20 | 146.8 | 147 | 145.5 | 146 | -1 | -0.7% | 151,027,400 |
| 2025/02/19 | 148.9 | 149 | 146.8 | 147 | -2 | -1.3% | 129,474,200 |
| 2025/02/18 | 147.6 | 149.3 | 147.4 | 149 | +1.4 | +0.9% | 107,105,100 |
| 2025/02/17 | 146.4 | 148.2 | 146.3 | 147.6 | +0.7 | +0.5% | 105,708,600 |
| 2025/02/14 | 147.5 | 147.9 | 146.7 | 146.9 | -0.4 | -0.3% | 128,591,600 |
| 2025/02/13 | 145.4 | 147.7 | 145.3 | 147.3 | +2.1 | +1.4% | 156,797,900 |
| 2025/02/12 | 146.6 | 146.6 | 144.5 | 145.2 | +0.1 | +0.1% | 281,560,900 |
| 2025/02/10 | 147 | 147.1 | 145.1 | 145.1 | -1.8 | -1.2% | 331,976,200 |
| 2025/02/07 | 150 | 150.1 | 146.2 | 146.9 | -3.1 | -2.1% | 283,094,800 |
| 2025/02/06 | 151.9 | 152 | 149.8 | 150 | -1.9 | -1.3% | 241,169,900 |
| 2025/02/05 | 151.5 | 152.6 | 151.3 | 151.9 | +0.5 | +0.3% | 130,690,700 |
| 2025/02/04 | 152.4 | 153.1 | 150.8 | 151.4 | -0.4 | -0.3% | 173,699,600 |
| 2025/02/03 | 152 | 152.7 | 150.8 | 151.8 | -0.9 | -0.6% | 203,459,800 |
| 2025/01/31 | 152.1 | 153.4 | 151.5 | 152.7 | -0.4 | -0.3% | 156,859,700 |
| 2025/01/30 | 153.2 | 153.4 | 151.9 | 153.1 | -0.1 | -0.1% | 115,408,700 |
| 2025/01/29 | 153.4 | 154.1 | 152.9 | 153.2 | -0.7 | -0.5% | 133,472,900 |
| 2025/01/28 | 153.6 | 154.8 | 152.3 | 153.9 | +0.9 | +0.6% | 185,626,100 |
| 2025/01/27 | 151.4 | 153.6 | 151.1 | 153 | +2.2 | +1.5% | 199,461,600 |
| 2025/01/24 | 151.3 | 152.2 | 150.6 | 150.8 | -0.5 | -0.3% | 154,568,400 |
| 2025/01/23 | 150.2 | 151.8 | 149.1 | 151.3 | +0.7 | +0.5% | 181,731,100 |
| 2025/01/22 | 150.3 | 150.9 | 150.1 | 150.6 | +0.2 | +0.1% | 114,406,100 |
| 2025/01/21 | 152 | 152.2 | 150.4 | 150.4 | -1.2 | -0.8% | 102,761,200 |
| 2025/01/20 | 151 | 152.3 | 150.6 | 151.6 | +0.8 | +0.5% | 85,655,900 |
| 2025/01/17 | 151.4 | 151.5 | 150.2 | 150.8 | -1.2 | -0.8% | 160,154,100 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴ | 14,400円 | +0.6% | -13.2% | 3.61% | 10.83倍 | 1.20倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ソフトバンクＧ | 749,300円 | +5.7% | +999.9% | 0.59% | 23.66倍 | 1.00倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＫＤＤＩ | 235,100円 | +0.3% | +10.8% | 3.08% | 13.56倍 | 1.82倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ソフトバンク | 21,000円 | +4.4% | +8.0% | 4.10% | 19.72倍 | 3.95倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＬＩＮＥヤフー | 51,600円 | +6.6% | +21.1% | 1.36% | 28.27倍 | 1.26倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
