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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/17 | 3,288 | 3,299 | 3,277 | 3,283 | +11 | +0.3% | 2,988,800 |
| 2022/01/14 | 3,270 | 3,279 | 3,237 | 3,272 | -8 | -0.2% | 5,300,900 |
| 2022/01/13 | 3,326 | 3,328 | 3,280 | 3,280 | -31 | -0.9% | 3,829,000 |
| 2022/01/12 | 3,295 | 3,322 | 3,281 | 3,311 | +4 | +0.1% | 5,023,700 |
| 2022/01/11 | 3,291 | 3,324 | 3,285 | 3,307 | +12 | +0.4% | 3,569,800 |
| 2022/01/07 | 3,330 | 3,357 | 3,283 | 3,295 | -8 | -0.2% | 5,788,200 |
| 2022/01/06 | 3,295 | 3,320 | 3,282 | 3,303 | +37 | +1.1% | 7,435,200 |
| 2022/01/05 | 3,212 | 3,272 | 3,203 | 3,266 | +73 | +2.3% | 6,485,100 |
| 2022/01/04 | 3,169 | 3,197 | 3,151 | 3,193 | +43 | +1.4% | 3,850,400 |
| 2021/12/30 | 3,125 | 3,175 | 3,119 | 3,150 | +25 | +0.8% | 5,971,000 |
| 2021/12/29 | 3,123 | 3,145 | 3,097 | 3,125 | +2 | +0.1% | 22,990,200 |
| 2021/12/28 | 3,083 | 3,124 | 3,071 | 3,123 | +48 | +1.6% | 6,259,900 |
| 2021/12/27 | 3,110 | 3,132 | 3,075 | 3,075 | -55 | -1.8% | 5,981,000 |
| 2021/12/24 | 3,179 | 3,184 | 3,121 | 3,130 | -69 | -2.2% | 5,783,000 |
| 2021/12/23 | 3,216 | 3,230 | 3,191 | 3,199 | +12 | +0.4% | 3,903,300 |
| 2021/12/22 | 3,219 | 3,229 | 3,178 | 3,187 | -17 | -0.5% | 4,794,000 |
| 2021/12/21 | 3,186 | 3,214 | 3,169 | 3,204 | +21 | +0.7% | 4,620,500 |
| 2021/12/20 | 3,225 | 3,228 | 3,176 | 3,183 | -44 | -1.4% | 4,911,400 |
| 2021/12/17 | 3,220 | 3,256 | 3,217 | 3,227 | +22 | +0.7% | 7,353,700 |
| 2021/12/16 | 3,189 | 3,208 | 3,180 | 3,205 | +18 | +0.6% | 5,910,600 |
| 2021/12/15 | 3,168 | 3,190 | 3,165 | 3,187 | +22 | +0.7% | 4,855,900 |
| 2021/12/14 | 3,143 | 3,180 | 3,142 | 3,165 | +56 | +1.8% | 6,378,000 |
| 2021/12/13 | 3,112 | 3,124 | 3,105 | 3,109 | +23 | +0.7% | 3,686,100 |
| 2021/12/10 | 3,112 | 3,121 | 3,086 | 3,086 | -26 | -0.8% | 4,937,700 |
| 2021/12/09 | 3,115 | 3,129 | 3,099 | 3,112 | -6 | -0.2% | 4,272,700 |
| 2021/12/08 | 3,164 | 3,171 | 3,117 | 3,118 | -32 | -1% | 5,802,100 |
| 2021/12/07 | 3,080 | 3,165 | 3,071 | 3,150 | +70 | +2.3% | 6,885,000 |
| 2021/12/06 | 3,088 | 3,097 | 3,075 | 3,080 | -8 | -0.3% | 5,244,400 |
| 2021/12/03 | 3,078 | 3,094 | 3,057 | 3,088 | +10 | +0.3% | 6,611,400 |
| 2021/12/02 | 3,061 | 3,090 | 3,054 | 3,078 | -27 | -0.9% | 6,396,600 |
| 2021/12/01 | 3,110 | 3,131 | 3,094 | 3,105 | -20 | -0.6% | 8,662,200 |
801～
850
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
