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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/08 | 3,765 | 3,823 | 3,755 | 3,791 | +7 | +0.2% | 3,878,800 |
| 2022/08/05 | 3,733 | 3,789 | 3,732 | 3,784 | +37 | +1% | 3,227,800 |
| 2022/08/04 | 3,769 | 3,775 | 3,733 | 3,747 | ±0 | ±0% | 4,020,300 |
| 2022/08/03 | 3,765 | 3,778 | 3,726 | 3,747 | ±0 | ±0% | 3,490,800 |
| 2022/08/02 | 3,774 | 3,795 | 3,743 | 3,747 | -54 | -1.4% | 4,730,200 |
| 2022/08/01 | 3,800 | 3,808 | 3,772 | 3,801 | -6 | -0.2% | 4,460,000 |
| 2022/07/29 | 3,868 | 3,874 | 3,807 | 3,807 | -78 | -2% | 5,938,100 |
| 2022/07/28 | 3,885 | 3,887 | 3,862 | 3,885 | +7 | +0.2% | 4,486,000 |
| 2022/07/27 | 3,887 | 3,896 | 3,865 | 3,878 | +5 | +0.1% | 3,614,300 |
| 2022/07/26 | 3,880 | 3,889 | 3,868 | 3,873 | -14 | -0.4% | 3,469,900 |
| 2022/07/25 | 3,877 | 3,911 | 3,875 | 3,887 | -29 | -0.7% | 3,613,000 |
| 2022/07/22 | 3,897 | 3,930 | 3,895 | 3,916 | +10 | +0.3% | 3,720,900 |
| 2022/07/21 | 3,875 | 3,915 | 3,868 | 3,906 | +10 | +0.3% | 4,477,400 |
| 2022/07/20 | 3,878 | 3,897 | 3,867 | 3,896 | +22 | +0.6% | 4,249,900 |
| 2022/07/19 | 3,903 | 3,926 | 3,874 | 3,874 | -41 | -1% | 4,411,600 |
| 2022/07/15 | 3,934 | 3,947 | 3,890 | 3,915 | +10 | +0.3% | 3,553,000 |
| 2022/07/14 | 3,890 | 3,908 | 3,876 | 3,905 | -1 | ±0% | 3,948,900 |
| 2022/07/13 | 3,922 | 3,946 | 3,883 | 3,906 | -10 | -0.3% | 4,070,800 |
651～
700
件表示中 / 3705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% | 11.94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 | 746,400円 | +2.2% | -41.3% | 0.59% | 19.77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 | 252,200円 | +7.0% | +6.6% | 3.17% | 13.41倍 | 1.96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 | 21,600円 | +2.4% | +13.6% | 3.98% | 19.27倍 | 4.24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
