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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 151.4 | 151.5 | 150.2 | 150.8 | -1.2 | -0.8% | 160,154,100 |
| 2025/01/16 | 153.4 | 153.8 | 152 | 152 | -1.6 | -1% | 146,130,400 |
| 2025/01/15 | 154.5 | 154.7 | 153.3 | 153.6 | -0.6 | -0.4% | 113,097,100 |
| 2025/01/14 | 154.1 | 155.1 | 153.1 | 154.2 | +0.5 | +0.3% | 156,747,800 |
| 2025/01/10 | 155 | 155.7 | 153.6 | 153.7 | -1.8 | -1.2% | 133,808,200 |
| 2025/01/09 | 156.2 | 156.5 | 155.2 | 155.5 | -0.9 | -0.6% | 120,365,000 |
| 2025/01/08 | 157 | 157.2 | 156.1 | 156.4 | -1.1 | -0.7% | 132,046,800 |
| 2025/01/07 | 157.1 | 157.8 | 156.5 | 157.5 | +0.5 | +0.3% | 135,965,800 |
| 2025/01/06 | 159.1 | 159.3 | 156.1 | 157 | -1 | -0.6% | 184,902,100 |
| 2024/12/30 | 158.6 | 159.5 | 157.6 | 158 | +0.2 | +0.1% | 129,212,900 |
| 2024/12/27 | 156 | 157.9 | 155.8 | 157.8 | +2.5 | +1.6% | 143,984,500 |
| 2024/12/26 | 154 | 155.3 | 153.9 | 155.3 | +1.2 | +0.8% | 126,564,500 |
| 2024/12/25 | 154.1 | 154.3 | 152.7 | 154.1 | -0.3 | -0.2% | 133,742,400 |
| 2024/12/24 | 155.2 | 155.3 | 154.2 | 154.4 | -1 | -0.6% | 74,893,900 |
| 2024/12/23 | 155.8 | 156.1 | 154.8 | 155.4 | -0.2 | -0.1% | 110,129,800 |
| 2024/12/20 | 155.7 | 157.4 | 155.4 | 155.6 | +0.4 | +0.3% | 198,022,100 |
| 2024/12/19 | 153.9 | 155.6 | 153.2 | 155.2 | +0.3 | +0.2% | 110,673,700 |
| 2024/12/18 | 155.7 | 155.8 | 154.6 | 154.9 | -0.9 | -0.6% | 88,806,900 |
| 2024/12/17 | 155 | 156.6 | 154.9 | 155.8 | +0.9 | +0.6% | 119,205,800 |
| 2024/12/16 | 155.8 | 155.9 | 154.7 | 154.9 | -0.4 | -0.3% | 83,549,700 |
| 2024/12/13 | 155 | 156 | 154.4 | 155.3 | -0.7 | -0.4% | 132,262,500 |
| 2024/12/12 | 155.6 | 156.9 | 155.3 | 156 | +0.4 | +0.3% | 134,321,700 |
| 2024/12/11 | 155.1 | 155.7 | 154.5 | 155.6 | +0.6 | +0.4% | 117,501,800 |
| 2024/12/10 | 157.6 | 157.6 | 154.7 | 155 | -0.4 | -0.3% | 135,136,700 |
| 2024/12/09 | 156.8 | 157.4 | 155.1 | 155.4 | -1.4 | -0.9% | 139,219,200 |
| 2024/12/06 | 156.2 | 157.6 | 155.9 | 156.8 | +1.2 | +0.8% | 134,611,700 |
| 2024/12/05 | 155.8 | 156.2 | 154.7 | 155.6 | -0.9 | -0.6% | 151,837,700 |
| 2024/12/04 | 157 | 157.2 | 155.6 | 156.5 | -0.4 | -0.3% | 137,360,300 |
| 2024/12/03 | 154.7 | 157 | 154.7 | 156.9 | +1.7 | +1.1% | 169,742,200 |
| 2024/12/02 | 154.7 | 155.8 | 153.6 | 155.2 | +1.8 | +1.2% | 128,034,700 |
| 2024/11/29 | 154.5 | 154.5 | 153.4 | 153.4 | -1.1 | -0.7% | 97,729,900 |
| 2024/11/28 | 151.6 | 154.5 | 151.5 | 154.5 | +1.9 | +1.2% | 119,994,200 |
| 2024/11/27 | 153.5 | 153.8 | 151.8 | 152.6 | -1.7 | -1.1% | 156,055,200 |
| 2024/11/26 | 154.1 | 154.6 | 153.3 | 154.3 | -0.5 | -0.3% | 106,132,700 |
| 2024/11/25 | 156 | 156.2 | 153.7 | 154.8 | -1.2 | -0.8% | 253,417,500 |
| 2024/11/22 | 156.5 | 156.8 | 155.2 | 156 | -0.9 | -0.6% | 133,500,500 |
| 2024/11/21 | 156.2 | 157.4 | 155.3 | 156.9 | +1 | +0.6% | 123,419,900 |
| 2024/11/20 | 156.9 | 157 | 154.8 | 155.9 | -0.1 | -0.1% | 115,634,100 |
| 2024/11/19 | 155.4 | 156.6 | 155.1 | 156 | +0.8 | +0.5% | 125,869,700 |
| 2024/11/18 | 154 | 155.4 | 153.8 | 155.2 | +0.6 | +0.4% | 133,843,800 |
| 2024/11/15 | 151.7 | 155.1 | 151.4 | 154.6 | +3 | +2% | 226,027,900 |
| 2024/11/14 | 151.1 | 152.3 | 151 | 151.6 | -0.2 | -0.1% | 140,642,700 |
| 2024/11/13 | 152 | 152.9 | 150.2 | 151.8 | ±0 | ±0% | 183,171,500 |
| 2024/11/12 | 151.2 | 152.5 | 150.8 | 151.8 | +0.6 | +0.4% | 152,049,800 |
| 2024/11/11 | 151.4 | 151.9 | 150.5 | 151.2 | -0.2 | -0.1% | 128,276,900 |
| 2024/11/08 | 153 | 154.8 | 150.8 | 151.4 | +0.2 | +0.1% | 246,117,100 |
| 2024/11/07 | 146.1 | 152.3 | 146.1 | 151.2 | +4.5 | +3.1% | 369,801,000 |
| 2024/11/06 | 146.5 | 147.6 | 146 | 146.7 | -0.3 | -0.2% | 177,144,900 |
| 2024/11/05 | 147.4 | 147.5 | 145.7 | 147 | -0.4 | -0.3% | 135,516,900 |
| 2024/11/01 | 147 | 148 | 146.7 | 147.4 | -0.3 | -0.2% | 122,261,300 |
51～
100
件表示中 / 3671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 | 14,100円 | +0.6% | -13.2% | 3.69% | 10.61倍 | 1.17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 | 712,700円 | +5.7% | +999.9% | 0.62% | 22.51倍 | 0.95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 | 226,600円 | +0.3% | +10.8% | 3.20% | 13.07倍 | 1.75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 | 20,400円 | +4.4% | +8.0% | 4.22% | 19.16倍 | 3.84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 | 257,400円 | +1.4% | +2.6% | 0.97% | 26.34倍 | 2.10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
