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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 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 |
751～
800
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
