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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 4,000 | 4,045 | 3,987 | 4,040 | +49 | +1.2% | 6,040,500 |
| 2023/06/01 | 3,996 | 4,012 | 3,970 | 3,991 | +36 | +0.9% | 6,650,500 |
| 2023/05/31 | 4,000 | 4,014 | 3,950 | 3,955 | -60 | -1.5% | 12,376,200 |
| 2023/05/30 | 4,045 | 4,060 | 4,015 | 4,015 | -54 | -1.3% | 6,649,800 |
| 2023/05/29 | 4,090 | 4,102 | 4,064 | 4,069 | -9 | -0.2% | 5,684,700 |
| 2023/05/26 | 4,106 | 4,119 | 4,078 | 4,078 | -41 | -1% | 6,580,200 |
| 2023/05/25 | 4,101 | 4,139 | 4,100 | 4,119 | -12 | -0.3% | 5,362,900 |
| 2023/05/24 | 4,125 | 4,147 | 4,116 | 4,131 | -37 | -0.9% | 6,115,900 |
| 2023/05/23 | 4,217 | 4,225 | 4,135 | 4,168 | -36 | -0.9% | 7,952,600 |
| 2023/05/22 | 4,100 | 4,207 | 4,095 | 4,204 | +80 | +1.9% | 6,228,500 |
| 2023/05/19 | 4,150 | 4,153 | 4,112 | 4,124 | -31 | -0.7% | 5,459,000 |
| 2023/05/18 | 4,175 | 4,193 | 4,151 | 4,155 | -12 | -0.3% | 6,524,400 |
| 2023/05/17 | 4,169 | 4,190 | 4,146 | 4,167 | +6 | +0.1% | 7,217,900 |
| 2023/05/16 | 4,250 | 4,279 | 4,161 | 4,161 | -38 | -0.9% | 11,791,300 |
| 2023/05/15 | 4,208 | 4,334 | 4,188 | 4,199 | +91 | +2.2% | 15,633,300 |
| 2023/05/12 | 4,210 | 4,248 | 4,039 | 4,108 | -81 | -1.9% | 13,192,200 |
| 2023/05/11 | 4,191 | 4,208 | 4,177 | 4,189 | -1 | ±0% | 3,701,500 |
| 2023/05/10 | 4,225 | 4,233 | 4,185 | 4,190 | -27 | -0.6% | 4,177,300 |
| 2023/05/09 | 4,174 | 4,230 | 4,174 | 4,217 | +39 | +0.9% | 4,422,600 |
| 2023/05/08 | 4,169 | 4,195 | 4,157 | 4,178 | -7 | -0.2% | 4,585,600 |
| 2023/05/02 | 4,201 | 4,222 | 4,185 | 4,185 | +5 | +0.1% | 4,608,000 |
| 2023/05/01 | 4,163 | 4,183 | 4,149 | 4,180 | +31 | +0.7% | 3,507,500 |
| 2023/04/28 | 4,124 | 4,149 | 4,115 | 4,149 | +50 | +1.2% | 5,145,400 |
| 2023/04/27 | 4,090 | 4,104 | 4,072 | 4,099 | +15 | +0.4% | 3,606,800 |
| 2023/04/26 | 4,071 | 4,103 | 4,070 | 4,084 | +1 | ±0% | 4,849,800 |
| 2023/04/25 | 4,070 | 4,097 | 4,061 | 4,083 | +43 | +1.1% | 5,123,300 |
| 2023/04/24 | 4,036 | 4,058 | 4,025 | 4,040 | +28 | +0.7% | 4,195,100 |
| 2023/04/21 | 4,013 | 4,047 | 4,008 | 4,012 | -12 | -0.3% | 3,182,300 |
| 2023/04/20 | 4,000 | 4,032 | 3,991 | 4,024 | -26 | -0.6% | 3,682,400 |
| 2023/04/19 | 4,050 | 4,064 | 4,025 | 4,050 | ±0 | ±0% | 3,361,200 |
| 2023/04/18 | 4,000 | 4,052 | 3,995 | 4,050 | +80 | +2% | 5,028,500 |
| 2023/04/17 | 3,976 | 3,985 | 3,966 | 3,970 | -19 | -0.5% | 2,842,900 |
| 2023/04/14 | 3,982 | 3,989 | 3,967 | 3,989 | +9 | +0.2% | 3,900,600 |
| 2023/04/13 | 3,996 | 4,003 | 3,971 | 3,980 | -1 | ±0% | 3,814,900 |
| 2023/04/12 | 3,983 | 3,995 | 3,969 | 3,981 | +34 | +0.9% | 4,122,400 |
| 2023/04/11 | 3,950 | 3,972 | 3,947 | 3,947 | +19 | +0.5% | 3,662,900 |
| 2023/04/10 | 3,940 | 3,957 | 3,916 | 3,928 | -1 | ±0% | 2,445,400 |
| 2023/04/07 | 3,953 | 3,953 | 3,927 | 3,929 | -10 | -0.3% | 2,901,400 |
| 2023/04/06 | 3,937 | 3,956 | 3,914 | 3,939 | -11 | -0.3% | 5,066,500 |
| 2023/04/05 | 4,000 | 4,000 | 3,943 | 3,950 | -38 | -1% | 4,451,000 |
| 2023/04/04 | 3,964 | 3,998 | 3,958 | 3,988 | +23 | +0.6% | 6,494,200 |
| 2023/04/03 | 3,949 | 3,965 | 3,921 | 3,965 | +3 | +0.1% | 4,502,600 |
| 2023/03/31 | 3,955 | 3,988 | 3,952 | 3,962 | -14 | -0.4% | 7,049,100 |
| 2023/03/30 | 4,000 | 4,010 | 3,962 | 3,976 | -71 | -1.8% | 4,209,000 |
| 2023/03/29 | 4,015 | 4,047 | 3,992 | 4,047 | +49 | +1.2% | 6,503,500 |
| 2023/03/28 | 4,006 | 4,018 | 3,990 | 3,998 | +4 | +0.1% | 3,640,400 |
| 2023/03/27 | 3,990 | 4,012 | 3,986 | 3,994 | +25 | +0.6% | 3,805,400 |
| 2023/03/24 | 3,970 | 3,988 | 3,966 | 3,969 | -19 | -0.5% | 3,910,900 |
| 2023/03/23 | 4,012 | 4,019 | 3,988 | 3,988 | -56 | -1.4% | 5,043,200 |
| 2023/03/22 | 4,008 | 4,081 | 3,999 | 4,044 | +52 | +1.3% | 7,094,200 |
451～
500
件表示中 / 3673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 | 1.19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 |
| ＫＤＤＩ | 238,200円 | +0.3% | +10.8% | 3.04% | 13.74倍 | 1.85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 | 20,800円 | +4.4% | +8.0% | 4.13% | 19.53倍 | 3.92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 |
| ソフトバンクＧ | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89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 |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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
