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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,006 | 4,020 | 3,987 | 3,992 | -14 | -0.3% | 4,198,700 |
| 2023/03/17 | 4,002 | 4,022 | 3,992 | 4,006 | -1 | ±0% | 5,741,700 |
| 2023/03/16 | 3,897 | 4,017 | 3,895 | 4,007 | +60 | +1.5% | 7,813,300 |
| 2023/03/15 | 3,960 | 3,984 | 3,932 | 3,947 | +18 | +0.5% | 5,475,900 |
| 2023/03/14 | 3,960 | 3,964 | 3,870 | 3,929 | -35 | -0.9% | 7,461,300 |
| 2023/03/13 | 3,994 | 4,002 | 3,947 | 3,964 | -22 | -0.6% | 4,794,800 |
| 2023/03/10 | 4,015 | 4,023 | 3,986 | 3,986 | -40 | -1% | 6,434,200 |
| 2023/03/09 | 4,030 | 4,057 | 4,025 | 4,026 | +10 | +0.2% | 4,766,000 |
| 2023/03/08 | 4,001 | 4,027 | 4,001 | 4,016 | +23 | +0.6% | 4,385,700 |
| 2023/03/07 | 3,957 | 4,021 | 3,953 | 3,993 | +14 | +0.4% | 5,782,500 |
| 2023/03/06 | 3,987 | 3,995 | 3,971 | 3,979 | -8 | -0.2% | 4,047,600 |
| 2023/03/03 | 3,945 | 4,002 | 3,936 | 3,987 | +69 | +1.8% | 6,744,100 |
| 2023/03/02 | 3,930 | 3,966 | 3,914 | 3,918 | -8 | -0.2% | 5,394,600 |
| 2023/03/01 | 3,947 | 3,961 | 3,925 | 3,926 | -21 | -0.5% | 3,900,400 |
| 2023/02/28 | 3,954 | 3,977 | 3,947 | 3,947 | -19 | -0.5% | 4,809,100 |
| 2023/02/27 | 3,990 | 3,993 | 3,961 | 3,966 | -14 | -0.4% | 3,732,400 |
| 2023/02/24 | 3,940 | 3,988 | 3,939 | 3,980 | +30 | +0.8% | 5,592,500 |
| 2023/02/22 | 3,965 | 3,972 | 3,934 | 3,950 | -15 | -0.4% | 4,239,400 |
| 2023/02/21 | 3,972 | 3,991 | 3,961 | 3,965 | -7 | -0.2% | 3,739,500 |
| 2023/02/20 | 3,911 | 3,978 | 3,906 | 3,972 | +84 | +2.2% | 4,978,100 |
| 2023/02/17 | 3,860 | 3,894 | 3,853 | 3,888 | -1 | ±0% | 2,764,100 |
| 2023/02/16 | 3,859 | 3,901 | 3,854 | 3,889 | +5 | +0.1% | 3,329,200 |
| 2023/02/15 | 3,906 | 3,918 | 3,882 | 3,884 | +8 | +0.2% | 3,511,700 |
| 2023/02/14 | 3,861 | 3,892 | 3,855 | 3,876 | +16 | +0.4% | 3,330,700 |
| 2023/02/13 | 3,842 | 3,871 | 3,835 | 3,860 | +18 | +0.5% | 3,246,800 |
| 2023/02/10 | 3,812 | 3,853 | 3,781 | 3,842 | ±0 | ±0% | 6,665,500 |
| 2023/02/09 | 3,872 | 3,888 | 3,838 | 3,842 | -30 | -0.8% | 5,575,000 |
| 2023/02/08 | 3,841 | 3,885 | 3,841 | 3,872 | +15 | +0.4% | 4,239,400 |
| 2023/02/07 | 3,856 | 3,870 | 3,850 | 3,857 | +8 | +0.2% | 4,231,200 |
| 2023/02/06 | 3,839 | 3,856 | 3,833 | 3,849 | +19 | +0.5% | 4,677,100 |
| 2023/02/03 | 3,840 | 3,847 | 3,816 | 3,830 | -14 | -0.4% | 5,650,300 |
| 2023/02/02 | 3,857 | 3,871 | 3,841 | 3,844 | -42 | -1.1% | 4,658,900 |
| 2023/02/01 | 3,899 | 3,914 | 3,885 | 3,886 | -6 | -0.2% | 4,394,100 |
| 2023/01/31 | 3,920 | 3,929 | 3,892 | 3,892 | +4 | +0.1% | 4,563,100 |
| 2023/01/30 | 3,868 | 3,893 | 3,860 | 3,888 | +10 | +0.3% | 4,186,100 |
| 2023/01/27 | 3,881 | 3,898 | 3,854 | 3,878 | -29 | -0.7% | 3,992,200 |
| 2023/01/26 | 3,920 | 3,924 | 3,907 | 3,907 | +8 | +0.2% | 3,969,600 |
| 2023/01/25 | 3,895 | 3,911 | 3,884 | 3,899 | +4 | +0.1% | 3,897,300 |
| 2023/01/24 | 3,837 | 3,898 | 3,828 | 3,895 | +65 | +1.7% | 5,609,400 |
| 2023/01/23 | 3,795 | 3,839 | 3,787 | 3,830 | +29 | +0.8% | 4,887,600 |
| 2023/01/20 | 3,770 | 3,811 | 3,761 | 3,801 | +48 | +1.3% | 4,608,900 |
| 2023/01/19 | 3,746 | 3,763 | 3,737 | 3,753 | -8 | -0.2% | 4,698,200 |
| 2023/01/18 | 3,755 | 3,770 | 3,718 | 3,761 | +18 | +0.5% | 5,716,900 |
| 2023/01/17 | 3,737 | 3,753 | 3,716 | 3,743 | +18 | +0.5% | 4,415,300 |
| 2023/01/16 | 3,748 | 3,771 | 3,724 | 3,725 | -15 | -0.4% | 4,750,200 |
| 2023/01/13 | 3,731 | 3,751 | 3,725 | 3,740 | -4 | -0.1% | 4,347,500 |
| 2023/01/12 | 3,702 | 3,746 | 3,697 | 3,744 | +17 | +0.5% | 4,329,600 |
| 2023/01/11 | 3,710 | 3,742 | 3,707 | 3,727 | +31 | +0.8% | 4,654,200 |
| 2023/01/10 | 3,725 | 3,762 | 3,696 | 3,696 | -45 | -1.2% | 8,955,400 |
| 2023/01/06 | 3,763 | 3,773 | 3,740 | 3,741 | -22 | -0.6% | 5,755,400 |
501～
550
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
