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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,845 | 3,894 | 3,824 | 3,824 | -47 | -1.2% | 5,718,000 |
| 2022/06/14 | 3,885 | 3,909 | 3,852 | 3,871 | -70 | -1.8% | 5,874,200 |
| 2022/06/13 | 3,901 | 3,948 | 3,901 | 3,941 | ±0 | ±0% | 4,001,600 |
| 2022/06/10 | 3,900 | 3,963 | 3,891 | 3,941 | +18 | +0.5% | 6,403,600 |
| 2022/06/09 | 3,964 | 3,973 | 3,915 | 3,923 | -29 | -0.7% | 5,487,400 |
| 2022/06/08 | 3,927 | 3,952 | 3,908 | 3,952 | +29 | +0.7% | 5,462,400 |
| 2022/06/07 | 3,940 | 3,940 | 3,906 | 3,923 | -4 | -0.1% | 4,302,400 |
| 2022/06/06 | 3,924 | 3,934 | 3,897 | 3,927 | +20 | +0.5% | 3,503,600 |
| 2022/06/03 | 3,934 | 3,950 | 3,886 | 3,907 | -33 | -0.8% | 4,842,900 |
| 2022/06/02 | 3,964 | 3,970 | 3,916 | 3,940 | -40 | -1% | 4,343,700 |
| 2022/06/01 | 3,940 | 3,980 | 3,931 | 3,980 | +69 | +1.8% | 5,179,700 |
| 2022/05/31 | 3,995 | 4,010 | 3,911 | 3,911 | -78 | -2% | 17,062,700 |
| 2022/05/30 | 4,006 | 4,020 | 3,952 | 3,989 | -7 | -0.2% | 17,793,100 |
| 2022/05/27 | 4,037 | 4,055 | 3,981 | 3,996 | -21 | -0.5% | 6,176,500 |
| 2022/05/26 | 3,976 | 4,019 | 3,971 | 4,017 | +54 | +1.4% | 5,416,000 |
| 2022/05/25 | 3,940 | 3,978 | 3,920 | 3,963 | +41 | +1% | 5,748,800 |
| 2022/05/24 | 3,925 | 3,944 | 3,911 | 3,922 | +11 | +0.3% | 4,161,000 |
| 2022/05/23 | 3,894 | 3,915 | 3,885 | 3,911 | +26 | +0.7% | 4,482,300 |
| 2022/05/20 | 3,882 | 3,902 | 3,862 | 3,885 | +2 | +0.1% | 5,854,000 |
| 2022/05/19 | 3,855 | 3,886 | 3,833 | 3,883 | -3 | -0.1% | 5,133,500 |
| 2022/05/18 | 3,830 | 3,897 | 3,826 | 3,886 | +94 | +2.5% | 8,002,900 |
| 2022/05/17 | 3,771 | 3,818 | 3,770 | 3,792 | -14 | -0.4% | 4,163,600 |
| 2022/05/16 | 3,785 | 3,837 | 3,784 | 3,806 | +24 | +0.6% | 4,973,800 |
| 2022/05/13 | 3,758 | 3,800 | 3,744 | 3,782 | +19 | +0.5% | 5,993,100 |
| 2022/05/12 | 3,836 | 3,847 | 3,763 | 3,763 | -78 | -2% | 8,799,100 |
| 2022/05/11 | 3,868 | 3,888 | 3,840 | 3,841 | -10 | -0.3% | 4,859,600 |
| 2022/05/10 | 3,847 | 3,885 | 3,840 | 3,851 | +9 | +0.2% | 6,069,500 |
| 2022/05/09 | 3,862 | 3,881 | 3,777 | 3,842 | -16 | -0.4% | 8,759,300 |
| 2022/05/06 | 3,816 | 3,875 | 3,813 | 3,858 | +22 | +0.6% | 8,466,200 |
| 2022/05/02 | 3,803 | 3,858 | 3,802 | 3,836 | -11 | -0.3% | 4,781,700 |
| 2022/04/28 | 3,706 | 3,859 | 3,706 | 3,847 | +96 | +2.6% | 7,540,400 |
| 2022/04/27 | 3,763 | 3,787 | 3,734 | 3,751 | -12 | -0.3% | 14,551,000 |
| 2022/04/26 | 3,750 | 3,794 | 3,746 | 3,763 | -26 | -0.7% | 5,367,300 |
| 2022/04/25 | 3,768 | 3,804 | 3,752 | 3,789 | +17 | +0.5% | 5,140,100 |
| 2022/04/22 | 3,776 | 3,783 | 3,736 | 3,772 | -4 | -0.1% | 3,432,600 |
| 2022/04/21 | 3,799 | 3,819 | 3,774 | 3,776 | -16 | -0.4% | 4,605,300 |
| 2022/04/20 | 3,770 | 3,797 | 3,758 | 3,792 | +13 | +0.3% | 4,110,700 |
| 2022/04/19 | 3,788 | 3,796 | 3,748 | 3,779 | +38 | +1% | 3,746,200 |
| 2022/04/18 | 3,700 | 3,748 | 3,700 | 3,741 | -10 | -0.3% | 3,042,900 |
| 2022/04/15 | 3,730 | 3,767 | 3,727 | 3,751 | -22 | -0.6% | 3,491,100 |
| 2022/04/14 | 3,760 | 3,799 | 3,742 | 3,773 | +33 | +0.9% | 3,750,000 |
| 2022/04/13 | 3,731 | 3,752 | 3,693 | 3,740 | -15 | -0.4% | 6,630,200 |
| 2022/04/12 | 3,725 | 3,764 | 3,711 | 3,755 | +54 | +1.5% | 5,936,100 |
| 2022/04/11 | 3,737 | 3,750 | 3,676 | 3,701 | -59 | -1.6% | 5,943,400 |
| 2022/04/08 | 3,661 | 3,761 | 3,658 | 3,760 | +146 | +4% | 11,855,800 |
| 2022/04/07 | 3,638 | 3,638 | 3,589 | 3,614 | -11 | -0.3% | 6,045,100 |
| 2022/04/06 | 3,644 | 3,644 | 3,604 | 3,625 | +8 | +0.2% | 4,263,100 |
| 2022/04/05 | 3,625 | 3,657 | 3,597 | 3,617 | -39 | -1.1% | 6,335,400 |
| 2022/04/04 | 3,656 | 3,674 | 3,636 | 3,656 | +45 | +1.2% | 4,519,600 |
| 2022/04/01 | 3,540 | 3,616 | 3,535 | 3,611 | +66 | +1.9% | 6,307,200 |
601～
650
件表示中 / 3586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 | 15,600円 | +0.6% | -13.2% | 3.33% | 11.84倍 | 1.30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 | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20倍 | 1.15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 | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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
