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 |
|---|---|---|---|---|---|---|---|
| 2019/02/13 | 4,620 | 4,620 | 4,561 | 4,600 | ±0 | ±0% | 2,698,200 |
| 2019/02/12 | 4,553 | 4,616 | 4,548 | 4,600 | -29 | -0.6% | 4,400,300 |
| 2019/02/08 | 4,638 | 4,680 | 4,588 | 4,629 | -7 | -0.2% | 3,059,500 |
| 2019/02/07 | 4,646 | 4,652 | 4,604 | 4,636 | ±0 | ±0% | 2,237,700 |
| 2019/02/06 | 4,630 | 4,660 | 4,619 | 4,636 | -38 | -0.8% | 2,630,500 |
| 2019/02/05 | 4,768 | 4,768 | 4,670 | 4,674 | -71 | -1.5% | 2,603,200 |
| 2019/02/04 | 4,720 | 4,745 | 4,701 | 4,745 | +54 | +1.2% | 2,129,300 |
| 2019/02/01 | 4,659 | 4,715 | 4,651 | 4,691 | +20 | +0.4% | 2,181,000 |
| 2019/01/31 | 4,735 | 4,738 | 4,662 | 4,671 | -29 | -0.6% | 3,023,600 |
| 2019/01/30 | 4,685 | 4,707 | 4,661 | 4,700 | +3 | +0.1% | 2,577,500 |
| 2019/01/29 | 4,646 | 4,705 | 4,633 | 4,697 | +68 | +1.5% | 2,952,200 |
| 2019/01/28 | 4,672 | 4,677 | 4,616 | 4,629 | -77 | -1.6% | 2,232,200 |
| 2019/01/25 | 4,643 | 4,708 | 4,632 | 4,706 | +102 | +2.2% | 4,237,100 |
| 2019/01/24 | 4,563 | 4,615 | 4,530 | 4,604 | +43 | +0.9% | 3,065,200 |
| 2019/01/23 | 4,571 | 4,584 | 4,546 | 4,561 | +13 | +0.3% | 2,150,500 |
| 2019/01/22 | 4,558 | 4,568 | 4,535 | 4,548 | +5 | +0.1% | 1,684,400 |
| 2019/01/21 | 4,540 | 4,550 | 4,503 | 4,543 | +38 | +0.8% | 2,119,700 |
| 2019/01/18 | 4,522 | 4,563 | 4,505 | 4,505 | -47 | -1% | 3,033,300 |
| 2019/01/17 | 4,560 | 4,573 | 4,514 | 4,552 | -46 | -1% | 2,439,500 |
| 2019/01/16 | 4,583 | 4,598 | 4,545 | 4,598 | +24 | +0.5% | 2,120,600 |
| 2019/01/15 | 4,558 | 4,601 | 4,529 | 4,574 | -11 | -0.2% | 3,189,200 |
| 2019/01/11 | 4,627 | 4,639 | 4,570 | 4,585 | -8 | -0.2% | 2,771,400 |
| 2019/01/10 | 4,470 | 4,594 | 4,455 | 4,593 | +94 | +2.1% | 4,224,700 |
| 2019/01/09 | 4,507 | 4,545 | 4,480 | 4,499 | -8 | -0.2% | 4,858,300 |
| 2019/01/08 | 4,500 | 4,537 | 4,478 | 4,507 | +12 | +0.3% | 5,954,000 |
| 2019/01/07 | 4,620 | 4,620 | 4,459 | 4,495 | -37 | -0.8% | 5,285,600 |
| 2019/01/04 | 4,482 | 4,533 | 4,412 | 4,532 | +50 | +1.1% | 4,333,700 |
| 2018/12/28 | 4,435 | 4,502 | 4,397 | 4,482 | -6 | -0.1% | 2,541,500 |
| 2018/12/27 | 4,415 | 4,495 | 4,400 | 4,488 | +196 | +4.6% | 3,688,000 |
| 2018/12/26 | 4,270 | 4,358 | 4,220 | 4,292 | +47 | +1.1% | 2,618,800 |
| 2018/12/25 | 4,350 | 4,350 | 4,205 | 4,245 | -163 | -3.7% | 3,135,600 |
| 2018/12/21 | 4,482 | 4,528 | 4,351 | 4,408 | -96 | -2.1% | 5,657,600 |
| 2018/12/20 | 4,511 | 4,586 | 4,491 | 4,504 | -54 | -1.2% | 4,095,500 |
| 2018/12/19 | 4,541 | 4,585 | 4,514 | 4,558 | -46 | -1% | 3,895,400 |
| 2018/12/18 | 4,697 | 4,714 | 4,604 | 4,604 | -123 | -2.6% | 4,630,800 |
| 2018/12/17 | 4,680 | 4,735 | 4,680 | 4,727 | +31 | +0.7% | 3,731,300 |
| 2018/12/14 | 4,697 | 4,739 | 4,680 | 4,696 | -1 | ±0% | 4,755,700 |
| 2018/12/13 | 4,700 | 4,730 | 4,672 | 4,697 | +17 | +0.4% | 3,704,500 |
| 2018/12/12 | 4,749 | 4,768 | 4,676 | 4,680 | -20 | -0.4% | 4,818,300 |
| 2018/12/11 | 4,695 | 4,715 | 4,619 | 4,700 | +105 | +2.3% | 4,855,300 |
| 2018/12/10 | 4,561 | 4,610 | 4,556 | 4,595 | -4 | -0.1% | 3,068,400 |
| 2018/12/07 | 4,547 | 4,627 | 4,528 | 4,599 | +66 | +1.5% | 5,639,100 |
| 2018/12/06 | 4,510 | 4,556 | 4,493 | 4,533 | -6 | -0.1% | 4,174,000 |
| 2018/12/05 | 4,400 | 4,553 | 4,383 | 4,539 | +20 | +0.4% | 4,353,100 |
| 2018/12/04 | 4,645 | 4,646 | 4,519 | 4,519 | -126 | -2.7% | 5,865,400 |
| 2018/12/03 | 4,750 | 4,751 | 4,643 | 4,645 | -35 | -0.7% | 3,590,500 |
| 2018/11/30 | 4,560 | 4,689 | 4,543 | 4,680 | +80 | +1.7% | 6,453,700 |
| 2018/11/29 | 4,720 | 4,720 | 4,599 | 4,600 | -145 | -3.1% | 5,807,300 |
| 2018/11/28 | 4,738 | 4,773 | 4,732 | 4,745 | +54 | +1.2% | 4,535,100 |
| 2018/11/27 | 4,747 | 4,757 | 4,682 | 4,691 | -9 | -0.2% | 3,776,500 |
1551～
1600
件表示中 / 3725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 | 15,200円 | +3.5% | +6.1% | 3.49% | 12.10倍 | 1.23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 | 897,900円 | +2.2% | -41.3% | 0.49% | 23.73倍 | 1.11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 |
| ソフトバンク | 21,700円 | +2.4% | +13.6% | 3.96% | 19.36倍 | 4.26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 |
| ＫＤＤＩ | 239,900円 | +7.0% | +6.6% | 3.33% | 12.76倍 | 1.86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 |
| ＮＴＴデータＧ | 400,000円 | +6.4% | +72.7% | 0.00% | 28.04倍 | 3.06倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
