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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,547 | 3,589 | 3,527 | 3,545 | -33 | -0.9% | 6,998,700 |
| 2022/03/30 | 3,605 | 3,619 | 3,530 | 3,578 | -91 | -2.5% | 7,238,300 |
| 2022/03/29 | 3,657 | 3,671 | 3,607 | 3,669 | +31 | +0.9% | 6,577,100 |
| 2022/03/28 | 3,629 | 3,654 | 3,618 | 3,638 | +39 | +1.1% | 4,597,100 |
| 2022/03/25 | 3,641 | 3,650 | 3,572 | 3,599 | -51 | -1.4% | 6,042,400 |
| 2022/03/24 | 3,651 | 3,663 | 3,631 | 3,650 | -5 | -0.1% | 4,736,600 |
| 2022/03/23 | 3,650 | 3,657 | 3,617 | 3,655 | +77 | +2.2% | 5,812,300 |
| 2022/03/22 | 3,528 | 3,593 | 3,525 | 3,578 | +92 | +2.6% | 6,839,000 |
| 2022/03/18 | 3,500 | 3,527 | 3,481 | 3,486 | +3 | +0.1% | 8,197,200 |
| 2022/03/17 | 3,445 | 3,509 | 3,445 | 3,483 | -32 | -0.9% | 7,034,600 |
| 2022/03/16 | 3,521 | 3,553 | 3,508 | 3,515 | -15 | -0.4% | 5,586,600 |
| 2022/03/15 | 3,480 | 3,543 | 3,480 | 3,530 | +69 | +2% | 4,711,100 |
| 2022/03/14 | 3,472 | 3,505 | 3,454 | 3,461 | +39 | +1.1% | 4,789,600 |
| 2022/03/11 | 3,407 | 3,433 | 3,403 | 3,422 | +6 | +0.2% | 6,528,200 |
| 2022/03/10 | 3,343 | 3,416 | 3,341 | 3,416 | +43 | +1.3% | 6,478,900 |
| 2022/03/09 | 3,300 | 3,399 | 3,300 | 3,373 | +8 | +0.2% | 6,508,000 |
| 2022/03/08 | 3,360 | 3,404 | 3,354 | 3,365 | -12 | -0.4% | 7,810,700 |
| 2022/03/07 | 3,390 | 3,397 | 3,345 | 3,377 | -49 | -1.4% | 6,860,200 |
| 2022/03/04 | 3,391 | 3,426 | 3,375 | 3,426 | +42 | +1.2% | 6,942,900 |
| 2022/03/03 | 3,378 | 3,398 | 3,357 | 3,384 | +33 | +1% | 4,247,900 |
| 2022/03/02 | 3,334 | 3,373 | 3,323 | 3,351 | +22 | +0.7% | 5,092,900 |
| 2022/03/01 | 3,327 | 3,355 | 3,313 | 3,329 | +36 | +1.1% | 3,938,700 |
| 2022/02/28 | 3,286 | 3,314 | 3,272 | 3,293 | +33 | +1% | 15,592,300 |
| 2022/02/25 | 3,306 | 3,315 | 3,256 | 3,260 | -48 | -1.5% | 6,305,500 |
| 2022/02/24 | 3,290 | 3,324 | 3,274 | 3,308 | -2 | -0.1% | 5,953,000 |
| 2022/02/22 | 3,300 | 3,319 | 3,281 | 3,310 | -20 | -0.6% | 4,204,000 |
| 2022/02/21 | 3,299 | 3,333 | 3,289 | 3,330 | +34 | +1% | 3,192,900 |
| 2022/02/18 | 3,280 | 3,323 | 3,279 | 3,296 | +8 | +0.2% | 3,727,000 |
| 2022/02/17 | 3,338 | 3,342 | 3,276 | 3,288 | -35 | -1.1% | 5,007,900 |
| 2022/02/16 | 3,326 | 3,338 | 3,309 | 3,323 | +38 | +1.2% | 3,765,100 |
| 2022/02/15 | 3,312 | 3,335 | 3,277 | 3,285 | -13 | -0.4% | 4,097,000 |
| 2022/02/14 | 3,285 | 3,307 | 3,262 | 3,298 | +1 | ±0% | 4,129,800 |
| 2022/02/10 | 3,314 | 3,314 | 3,283 | 3,297 | +5 | +0.2% | 5,490,500 |
| 2022/02/09 | 3,329 | 3,336 | 3,292 | 3,292 | -67 | -2% | 6,436,900 |
| 2022/02/08 | 3,367 | 3,370 | 3,340 | 3,359 | +10 | +0.3% | 6,068,400 |
| 2022/02/07 | 3,348 | 3,378 | 3,338 | 3,349 | -13 | -0.4% | 3,878,600 |
| 2022/02/04 | 3,355 | 3,391 | 3,352 | 3,362 | +24 | +0.7% | 4,377,000 |
| 2022/02/03 | 3,329 | 3,368 | 3,312 | 3,338 | +55 | +1.7% | 7,110,200 |
| 2022/02/02 | 3,278 | 3,299 | 3,271 | 3,283 | -18 | -0.5% | 4,287,900 |
| 2022/02/01 | 3,262 | 3,307 | 3,254 | 3,301 | +34 | +1% | 3,948,200 |
| 2022/01/31 | 3,255 | 3,277 | 3,233 | 3,267 | +27 | +0.8% | 5,370,200 |
| 2022/01/28 | 3,199 | 3,246 | 3,199 | 3,240 | +51 | +1.6% | 4,991,100 |
| 2022/01/27 | 3,208 | 3,226 | 3,185 | 3,189 | -31 | -1% | 7,327,700 |
| 2022/01/26 | 3,260 | 3,271 | 3,219 | 3,220 | -64 | -1.9% | 4,540,200 |
| 2022/01/25 | 3,280 | 3,292 | 3,255 | 3,284 | +18 | +0.6% | 5,473,700 |
| 2022/01/24 | 3,270 | 3,290 | 3,248 | 3,266 | +4 | +0.1% | 5,046,400 |
| 2022/01/21 | 3,246 | 3,278 | 3,221 | 3,262 | +12 | +0.4% | 5,188,500 |
| 2022/01/20 | 3,245 | 3,290 | 3,235 | 3,250 | +31 | +1% | 6,207,000 |
| 2022/01/19 | 3,255 | 3,264 | 3,216 | 3,219 | -22 | -0.7% | 4,873,800 |
| 2022/01/18 | 3,283 | 3,283 | 3,237 | 3,241 | -42 | -1.3% | 3,691,200 |
651～
700
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
