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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 4,105 | 4,128 | 4,033 | 4,034 | -59 | -1.4% | 4,756,400 |
| 2022/10/20 | 4,029 | 4,098 | 4,020 | 4,093 | +69 | +1.7% | 7,620,000 |
| 2022/10/19 | 4,022 | 4,048 | 4,004 | 4,024 | +9 | +0.2% | 4,943,300 |
| 2022/10/18 | 4,015 | 4,016 | 3,977 | 4,015 | +44 | +1.1% | 4,994,700 |
| 2022/10/17 | 3,989 | 3,998 | 3,956 | 3,971 | +2 | +0.1% | 4,637,500 |
| 2022/10/14 | 3,942 | 4,005 | 3,942 | 3,969 | +58 | +1.5% | 5,717,700 |
| 2022/10/13 | 3,916 | 3,938 | 3,895 | 3,911 | -40 | -1% | 5,794,700 |
| 2022/10/12 | 3,979 | 4,018 | 3,951 | 3,951 | -49 | -1.2% | 7,147,200 |
| 2022/10/11 | 3,954 | 4,013 | 3,950 | 4,000 | +32 | +0.8% | 7,209,400 |
| 2022/10/07 | 3,945 | 3,980 | 3,940 | 3,968 | -19 | -0.5% | 4,770,900 |
| 2022/10/06 | 3,994 | 4,011 | 3,977 | 3,987 | +9 | +0.2% | 5,813,200 |
| 2022/10/05 | 3,984 | 4,019 | 3,967 | 3,978 | +10 | +0.3% | 6,310,300 |
| 2022/10/04 | 3,891 | 3,970 | 3,864 | 3,968 | +131 | +3.4% | 6,400,500 |
| 2022/10/03 | 3,881 | 3,891 | 3,821 | 3,837 | -69 | -1.8% | 4,699,900 |
| 2022/09/30 | 3,928 | 3,953 | 3,904 | 3,906 | -18 | -0.5% | 7,889,600 |
| 2022/09/29 | 3,801 | 3,929 | 3,794 | 3,924 | +77 | +2% | 7,017,200 |
| 2022/09/28 | 3,806 | 3,851 | 3,791 | 3,847 | -29 | -0.7% | 7,090,600 |
| 2022/09/27 | 3,855 | 3,903 | 3,845 | 3,876 | -12 | -0.3% | 4,392,700 |
| 2022/09/26 | 3,898 | 3,922 | 3,875 | 3,888 | +21 | +0.5% | 7,040,600 |
| 2022/09/22 | 3,860 | 3,875 | 3,837 | 3,867 | -3 | -0.1% | 4,222,100 |
| 2022/09/21 | 3,936 | 3,936 | 3,864 | 3,870 | -45 | -1.1% | 5,251,400 |
| 2022/09/20 | 3,892 | 3,929 | 3,882 | 3,915 | +70 | +1.8% | 5,566,400 |
| 2022/09/16 | 3,853 | 3,860 | 3,827 | 3,845 | -18 | -0.5% | 5,899,300 |
| 2022/09/15 | 3,852 | 3,872 | 3,843 | 3,863 | -14 | -0.4% | 4,103,400 |
| 2022/09/14 | 3,921 | 3,922 | 3,872 | 3,877 | -60 | -1.5% | 5,825,300 |
| 2022/09/13 | 3,930 | 3,951 | 3,910 | 3,937 | -25 | -0.6% | 4,636,400 |
| 2022/09/12 | 3,956 | 3,988 | 3,952 | 3,962 | +5 | +0.1% | 3,643,000 |
| 2022/09/09 | 3,947 | 3,957 | 3,905 | 3,957 | +29 | +0.7% | 7,379,700 |
| 2022/09/08 | 3,860 | 3,935 | 3,849 | 3,928 | +163 | +4.3% | 10,618,400 |
| 2022/09/07 | 3,778 | 3,785 | 3,737 | 3,765 | +38 | +1% | 5,783,700 |
| 2022/09/06 | 3,712 | 3,732 | 3,711 | 3,727 | -21 | -0.6% | 3,911,500 |
| 2022/09/05 | 3,771 | 3,773 | 3,741 | 3,748 | -22 | -0.6% | 3,057,700 |
| 2022/09/02 | 3,773 | 3,783 | 3,740 | 3,770 | +28 | +0.7% | 4,692,300 |
| 2022/09/01 | 3,736 | 3,759 | 3,727 | 3,742 | -27 | -0.7% | 4,716,900 |
| 2022/08/31 | 3,766 | 3,801 | 3,764 | 3,769 | -42 | -1.1% | 9,173,600 |
| 2022/08/30 | 3,768 | 3,824 | 3,759 | 3,811 | +58 | +1.5% | 8,620,200 |
| 2022/08/29 | 3,764 | 3,765 | 3,723 | 3,753 | -12 | -0.3% | 4,739,300 |
| 2022/08/26 | 3,765 | 3,790 | 3,746 | 3,765 | -17 | -0.4% | 4,998,700 |
| 2022/08/25 | 3,785 | 3,802 | 3,772 | 3,782 | -1 | ±0% | 3,399,500 |
| 2022/08/24 | 3,778 | 3,788 | 3,765 | 3,783 | -10 | -0.3% | 3,876,700 |
| 2022/08/23 | 3,795 | 3,800 | 3,767 | 3,793 | +3 | +0.1% | 4,215,400 |
| 2022/08/22 | 3,769 | 3,790 | 3,741 | 3,790 | +29 | +0.8% | 4,442,400 |
| 2022/08/19 | 3,728 | 3,763 | 3,728 | 3,761 | +23 | +0.6% | 3,529,000 |
| 2022/08/18 | 3,767 | 3,768 | 3,721 | 3,738 | +7 | +0.2% | 4,341,200 |
| 2022/08/17 | 3,675 | 3,743 | 3,674 | 3,731 | +45 | +1.2% | 5,396,500 |
| 2022/08/16 | 3,697 | 3,715 | 3,686 | 3,686 | -31 | -0.8% | 3,157,900 |
| 2022/08/15 | 3,691 | 3,729 | 3,684 | 3,717 | +19 | +0.5% | 4,383,200 |
| 2022/08/12 | 3,758 | 3,778 | 3,696 | 3,698 | -46 | -1.2% | 8,211,400 |
| 2022/08/10 | 3,730 | 3,770 | 3,713 | 3,744 | +24 | +0.6% | 3,720,400 |
| 2022/08/09 | 3,817 | 3,817 | 3,720 | 3,720 | -71 | -1.9% | 5,525,700 |
601～
650
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
