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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 5,128 | 5,134 | 5,041 | 5,041 | -99 | -1.9% | 2,805,900 |
| 2019/07/24 | 5,134 | 5,151 | 5,123 | 5,140 | +40 | +0.8% | 3,278,500 |
| 2019/07/23 | 5,075 | 5,133 | 5,075 | 5,100 | +31 | +0.6% | 2,487,800 |
| 2019/07/22 | 5,066 | 5,106 | 5,059 | 5,069 | -23 | -0.5% | 2,664,600 |
| 2019/07/19 | 5,042 | 5,124 | 5,034 | 5,092 | +59 | +1.2% | 3,608,100 |
| 2019/07/18 | 5,111 | 5,142 | 5,014 | 5,033 | -78 | -1.5% | 3,480,300 |
| 2019/07/17 | 5,130 | 5,150 | 5,109 | 5,111 | -37 | -0.7% | 3,260,000 |
| 2019/07/16 | 5,144 | 5,162 | 5,110 | 5,148 | -14 | -0.3% | 3,374,300 |
| 2019/07/12 | 5,193 | 5,213 | 5,160 | 5,162 | -38 | -0.7% | 3,461,300 |
| 2019/07/11 | 5,159 | 5,210 | 5,141 | 5,200 | +30 | +0.6% | 3,804,000 |
| 2019/07/10 | 5,125 | 5,190 | 5,121 | 5,170 | +66 | +1.3% | 3,830,700 |
| 2019/07/09 | 5,123 | 5,153 | 5,100 | 5,104 | -20 | -0.4% | 3,053,300 |
| 2019/07/08 | 5,157 | 5,159 | 5,113 | 5,124 | -71 | -1.4% | 3,285,100 |
| 2019/07/05 | 5,164 | 5,198 | 5,161 | 5,195 | +11 | +0.2% | 2,352,700 |
| 2019/07/04 | 5,109 | 5,192 | 5,101 | 5,184 | +76 | +1.5% | 2,533,700 |
| 2019/07/03 | 5,065 | 5,128 | 5,044 | 5,108 | +26 | +0.5% | 2,993,400 |
| 2019/07/02 | 5,111 | 5,127 | 5,077 | 5,082 | -55 | -1.1% | 3,620,400 |
| 2019/07/01 | 5,055 | 5,145 | 5,052 | 5,137 | +120 | +2.4% | 3,541,000 |
| 2019/06/28 | 5,028 | 5,038 | 4,978 | 5,017 | -11 | -0.2% | 3,869,100 |
| 2019/06/27 | 4,900 | 5,028 | 4,887 | 5,028 | +105 | +2.1% | 4,099,500 |
| 2019/06/26 | 4,933 | 4,943 | 4,893 | 4,923 | -70 | -1.4% | 3,441,100 |
| 2019/06/25 | 4,981 | 5,044 | 4,975 | 4,993 | +4 | +0.1% | 1,763,700 |
| 2019/06/24 | 5,009 | 5,009 | 4,980 | 4,989 | -14 | -0.3% | 1,439,500 |
| 2019/06/21 | 5,033 | 5,051 | 4,982 | 5,003 | -30 | -0.6% | 4,324,700 |
| 2019/06/20 | 5,016 | 5,073 | 5,015 | 5,033 | +3 | +0.1% | 3,183,700 |
| 2019/06/19 | 5,017 | 5,044 | 4,998 | 5,030 | +15 | +0.3% | 4,019,300 |
| 2019/06/18 | 5,086 | 5,094 | 4,998 | 5,015 | -25 | -0.5% | 3,543,100 |
| 2019/06/17 | 5,013 | 5,086 | 5,013 | 5,040 | ±0 | ±0% | 3,069,200 |
| 2019/06/14 | 5,000 | 5,055 | 4,999 | 5,040 | +41 | +0.8% | 3,431,600 |
| 2019/06/13 | 5,030 | 5,058 | 4,991 | 4,999 | -47 | -0.9% | 3,711,200 |
| 2019/06/12 | 4,995 | 5,063 | 4,985 | 5,046 | +20 | +0.4% | 4,143,900 |
| 2019/06/11 | 4,937 | 5,049 | 4,934 | 5,026 | +84 | +1.7% | 3,912,200 |
| 2019/06/10 | 4,965 | 4,972 | 4,926 | 4,942 | -25 | -0.5% | 3,534,100 |
| 2019/06/07 | 4,980 | 4,990 | 4,961 | 4,967 | -11 | -0.2% | 2,755,800 |
| 2019/06/06 | 4,925 | 5,031 | 4,925 | 4,978 | +36 | +0.7% | 3,933,900 |
| 2019/06/05 | 4,896 | 4,960 | 4,869 | 4,942 | +83 | +1.7% | 3,880,400 |
| 2019/06/04 | 4,875 | 4,880 | 4,836 | 4,859 | -36 | -0.7% | 4,105,000 |
| 2019/06/03 | 4,798 | 4,895 | 4,793 | 4,895 | +29 | +0.6% | 2,829,400 |
| 2019/05/31 | 4,925 | 4,942 | 4,864 | 4,866 | -59 | -1.2% | 4,064,400 |
| 2019/05/30 | 4,920 | 4,935 | 4,905 | 4,925 | +5 | +0.1% | 2,955,600 |
| 2019/05/29 | 4,940 | 4,965 | 4,896 | 4,920 | -31 | -0.6% | 3,179,000 |
| 2019/05/28 | 4,930 | 4,981 | 4,921 | 4,951 | -5 | -0.1% | 4,445,700 |
| 2019/05/27 | 4,914 | 4,974 | 4,902 | 4,956 | +59 | +1.2% | 2,505,100 |
| 2019/05/24 | 4,863 | 4,915 | 4,859 | 4,897 | -9 | -0.2% | 3,770,200 |
| 2019/05/23 | 4,909 | 4,944 | 4,886 | 4,906 | -28 | -0.6% | 3,171,000 |
| 2019/05/22 | 4,878 | 4,969 | 4,844 | 4,934 | +26 | +0.5% | 4,444,800 |
| 2019/05/21 | 4,980 | 4,989 | 4,906 | 4,908 | -51 | -1% | 4,665,100 |
| 2019/05/20 | 4,926 | 4,971 | 4,924 | 4,959 | +69 | +1.4% | 3,059,400 |
| 2019/05/17 | 4,801 | 4,927 | 4,794 | 4,890 | +90 | +1.9% | 4,130,800 |
| 2019/05/16 | 4,826 | 4,866 | 4,790 | 4,800 | -54 | -1.1% | 5,440,600 |
1401～
1450
件表示中 / 3683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 | +0.6% | -13.2% | 3.47% | 11.29倍 | 1.24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 |
| ＫＤＤＩ | 255,500円 | +0.3% | +10.8% | 2.84% | 14.73倍 | 1.98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 | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 |
| ソフトバンクＧ | 681,000円 | +5.7% | +999.9% | 0.65% | 21.51倍 | 0.91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 |
| ＬＩＮＥヤフー | 55,400円 | +6.6% | +21.1% | 1.26% | 30.36倍 | 1.35倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
