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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 152 | 152.5 | 150.8 | 150.9 | -1.7 | -1.1% | 102,534,800 |
| 2025/05/21 | 154 | 154.1 | 152.1 | 152.6 | -0.5 | -0.3% | 134,855,300 |
| 2025/05/20 | 155.4 | 155.4 | 153.1 | 153.1 | -1.2 | -0.8% | 151,464,800 |
| 2025/05/19 | 154.2 | 154.3 | 152.8 | 154.3 | +0.1 | +0.1% | 110,113,300 |
| 2025/05/16 | 154.5 | 154.9 | 153.3 | 154.2 | +1.2 | +0.8% | 135,250,800 |
| 2025/05/15 | 154.2 | 154.2 | 152.2 | 153 | -0.1 | -0.1% | 160,722,100 |
| 2025/05/14 | 152.5 | 153.2 | 150.7 | 153.1 | +0.4 | +0.3% | 177,250,200 |
| 2025/05/13 | 156.9 | 157 | 152.6 | 152.7 | -3.9 | -2.5% | 207,783,600 |
| 2025/05/12 | 153.9 | 156.9 | 152 | 156.6 | +2.8 | +1.8% | 241,431,200 |
| 2025/05/09 | 153.2 | 157.2 | 151 | 153.8 | +4.9 | +3.3% | 541,230,500 |
| 2025/05/08 | 152 | 152.5 | 148.9 | 148.9 | -3.2 | -2.1% | 219,681,600 |
| 2025/05/07 | 152.4 | 153.3 | 151.7 | 152.1 | +1 | +0.7% | 224,792,700 |
| 2025/05/02 | 150.3 | 151.5 | 150.1 | 151.1 | +1.3 | +0.9% | 140,281,400 |
| 2025/05/01 | 150.1 | 150.3 | 149.1 | 149.8 | +0.5 | +0.3% | 112,222,700 |
| 2025/04/30 | 149.8 | 150.1 | 148.7 | 149.3 | +0.3 | +0.2% | 174,161,700 |
| 2025/04/28 | 148.1 | 149.2 | 148 | 149 | +1.4 | +0.9% | 111,756,300 |
| 2025/04/25 | 147.3 | 148.7 | 146.8 | 147.6 | +1.5 | +1% | 159,110,600 |
| 2025/04/24 | 149.2 | 149.9 | 145.7 | 146.1 | -4.2 | -2.8% | 211,517,600 |
| 2025/04/23 | 150.9 | 151.2 | 149.8 | 150.3 | +0.4 | +0.3% | 165,591,900 |
| 2025/04/22 | 148.5 | 150 | 148 | 149.9 | +1.4 | +0.9% | 106,718,100 |
| 2025/04/21 | 150 | 150 | 148.1 | 148.5 | -1.8 | -1.2% | 77,965,800 |
| 2025/04/18 | 149 | 150.3 | 148.7 | 150.3 | +2.3 | +1.6% | 152,519,100 |
| 2025/04/17 | 148 | 148.2 | 146.9 | 148 | +0.3 | +0.2% | 120,412,200 |
| 2025/04/16 | 146.4 | 147.7 | 145.7 | 147.7 | +1.5 | +1% | 123,500,400 |
| 2025/04/15 | 147.8 | 147.9 | 146.1 | 146.2 | -0.9 | -0.6% | 115,168,100 |
| 2025/04/14 | 147.5 | 147.5 | 146.2 | 147.1 | +0.8 | +0.5% | 138,020,500 |
| 2025/04/11 | 144 | 146.6 | 143.8 | 146.3 | -0.5 | -0.3% | 231,468,400 |
| 2025/04/10 | 145.6 | 146.8 | 142.4 | 146.8 | +4.2 | +2.9% | 327,870,300 |
| 2025/04/09 | 142.8 | 143.5 | 140.8 | 142.6 | -1.1 | -0.8% | 255,053,300 |
| 2025/04/08 | 140.7 | 144 | 140 | 143.7 | +4.8 | +3.5% | 260,034,800 |
| 2025/04/07 | 138.5 | 140.7 | 135.2 | 138.9 | -5.2 | -3.6% | 364,272,300 |
| 2025/04/04 | 142 | 144.4 | 141.5 | 144.1 | +1.6 | +1.1% | 263,835,600 |
| 2025/04/03 | 140.5 | 142.5 | 140.3 | 142.5 | -0.2 | -0.1% | 239,451,300 |
| 2025/04/02 | 144.5 | 144.6 | 142.6 | 142.7 | -1.8 | -1.2% | 213,897,200 |
| 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 |
1～
50
件表示中 / 3704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 | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.21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 | 746,200円 | +2.2% | -41.3% | 0.59% | 19.76倍 | 0.92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 | 250,500円 | +7.0% | +6.6% | 3.19% | 13.32倍 | 1.94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 | 21,500円 | +2.4% | +13.6% | 4.00% | 19.18倍 | 4.22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 |
| ＮＴＴデータＧ | 398,700円 | +6.4% | +72.7% | 0.00% | 27.95倍 | 3.05倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
