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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,239 | 5,287 | 5,233 | 5,284 | +45 | +0.9% | 3,020,100 |
| 2018/05/07 | 5,145 | 5,241 | 5,139 | 5,239 | +60 | +1.2% | 3,343,200 |
| 2018/05/02 | 5,228 | 5,228 | 5,169 | 5,179 | -61 | -1.2% | 2,643,100 |
| 2018/05/01 | 5,212 | 5,243 | 5,147 | 5,240 | +35 | +0.7% | 3,080,200 |
| 2018/04/27 | 5,214 | 5,236 | 5,195 | 5,205 | +13 | +0.3% | 4,038,400 |
| 2018/04/26 | 5,178 | 5,198 | 5,137 | 5,192 | -14 | -0.3% | 3,254,800 |
| 2018/04/25 | 5,125 | 5,229 | 5,122 | 5,206 | +41 | +0.8% | 3,165,200 |
| 2018/04/24 | 5,173 | 5,192 | 5,155 | 5,165 | -8 | -0.2% | 2,673,800 |
| 2018/04/23 | 5,140 | 5,195 | 5,139 | 5,173 | +4 | +0.1% | 2,557,500 |
| 2018/04/20 | 5,192 | 5,209 | 5,167 | 5,169 | -4 | -0.1% | 2,356,300 |
| 2018/04/19 | 5,180 | 5,191 | 5,137 | 5,173 | +9 | +0.2% | 2,497,100 |
| 2018/04/18 | 5,147 | 5,175 | 5,128 | 5,164 | +59 | +1.2% | 3,045,900 |
| 2018/04/17 | 5,128 | 5,147 | 5,093 | 5,105 | -23 | -0.4% | 2,401,300 |
| 2018/04/16 | 5,081 | 5,149 | 5,081 | 5,128 | +55 | +1.1% | 3,066,400 |
| 2018/04/13 | 5,086 | 5,098 | 5,044 | 5,073 | -9 | -0.2% | 3,030,100 |
| 2018/04/12 | 5,070 | 5,126 | 5,070 | 5,082 | -26 | -0.5% | 2,957,100 |
| 2018/04/11 | 5,137 | 5,152 | 5,087 | 5,108 | -67 | -1.3% | 3,705,100 |
| 2018/04/10 | 5,190 | 5,249 | 5,158 | 5,175 | -24 | -0.5% | 3,901,200 |
| 2018/04/09 | 5,129 | 5,222 | 5,129 | 5,199 | +70 | +1.4% | 3,650,100 |
| 2018/04/06 | 5,124 | 5,152 | 5,097 | 5,129 | -2 | ±0% | 3,684,400 |
| 2018/04/05 | 5,066 | 5,151 | 5,062 | 5,131 | +92 | +1.8% | 4,623,000 |
| 2018/04/04 | 4,982 | 5,054 | 4,982 | 5,039 | +57 | +1.1% | 3,820,200 |
| 2018/04/03 | 4,925 | 4,987 | 4,908 | 4,982 | +25 | +0.5% | 2,989,800 |
| 2018/04/02 | 4,901 | 4,989 | 4,895 | 4,957 | +57 | +1.2% | 2,904,300 |
| 2018/03/30 | 4,907 | 4,918 | 4,875 | 4,900 | -2 | ±0% | 3,370,300 |
| 2018/03/29 | 4,900 | 4,921 | 4,877 | 4,902 | +2 | ±0% | 3,852,300 |
| 2018/03/28 | 4,816 | 4,908 | 4,815 | 4,900 | -20 | -0.4% | 3,873,100 |
| 2018/03/27 | 4,883 | 4,922 | 4,865 | 4,920 | +37 | +0.8% | 4,160,200 |
| 2018/03/26 | 4,812 | 4,884 | 4,812 | 4,883 | +3 | +0.1% | 3,778,300 |
| 2018/03/23 | 4,922 | 4,928 | 4,872 | 4,880 | -127 | -2.5% | 5,294,700 |
| 2018/03/22 | 5,016 | 5,019 | 4,988 | 5,007 | -36 | -0.7% | 4,358,700 |
| 2018/03/20 | 4,997 | 5,045 | 4,973 | 5,043 | +41 | +0.8% | 3,090,100 |
| 2018/03/19 | 5,010 | 5,047 | 4,983 | 5,002 | -26 | -0.5% | 2,564,300 |
| 2018/03/16 | 5,000 | 5,042 | 4,998 | 5,028 | +28 | +0.6% | 4,265,600 |
| 2018/03/15 | 4,990 | 5,035 | 4,989 | 5,000 | +4 | +0.1% | 3,903,100 |
| 2018/03/14 | 4,970 | 5,018 | 4,945 | 4,996 | -14 | -0.3% | 3,805,400 |
| 2018/03/13 | 5,008 | 5,025 | 4,987 | 5,010 | -5 | -0.1% | 4,277,500 |
| 2018/03/12 | 5,043 | 5,072 | 5,011 | 5,015 | +20 | +0.4% | 3,932,500 |
| 2018/03/09 | 4,987 | 5,017 | 4,967 | 4,995 | +15 | +0.3% | 5,271,400 |
| 2018/03/08 | 5,028 | 5,041 | 4,975 | 4,980 | -40 | -0.8% | 3,685,700 |
| 2018/03/07 | 4,998 | 5,040 | 4,993 | 5,020 | +15 | +0.3% | 3,168,300 |
| 2018/03/06 | 5,052 | 5,086 | 4,997 | 5,005 | +23 | +0.5% | 3,845,900 |
| 2018/03/05 | 4,903 | 4,998 | 4,886 | 4,982 | +79 | +1.6% | 4,757,800 |
| 2018/03/02 | 4,875 | 4,925 | 4,868 | 4,903 | -42 | -0.8% | 3,420,700 |
| 2018/03/01 | 4,942 | 4,977 | 4,937 | 4,945 | -37 | -0.7% | 3,341,800 |
| 2018/02/28 | 5,028 | 5,072 | 4,982 | 4,982 | -36 | -0.7% | 3,873,600 |
| 2018/02/27 | 5,045 | 5,074 | 5,000 | 5,018 | +42 | +0.8% | 3,436,100 |
| 2018/02/26 | 4,922 | 4,997 | 4,920 | 4,976 | +82 | +1.7% | 2,918,700 |
| 2018/02/23 | 4,875 | 4,895 | 4,814 | 4,894 | +19 | +0.4% | 3,987,300 |
| 2018/02/22 | 4,800 | 4,897 | 4,798 | 4,875 | +121 | +2.5% | 6,138,400 |
1601～
1650
件表示中 / 3586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 | 15,600円 | +0.6% | -13.2% | 3.33% | 11.84倍 | 1.30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 | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20倍 | 1.15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 | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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
