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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,800 | 4,800 | 4,743 | 4,754 | -41 | -0.9% | 2,991,500 |
| 2018/02/20 | 4,781 | 4,808 | 4,757 | 4,795 | -12 | -0.2% | 2,587,000 |
| 2018/02/19 | 4,794 | 4,813 | 4,764 | 4,807 | +105 | +2.2% | 3,720,400 |
| 2018/02/16 | 4,656 | 4,723 | 4,627 | 4,702 | +47 | +1% | 4,363,200 |
| 2018/02/15 | 4,650 | 4,692 | 4,636 | 4,655 | +90 | +2% | 5,720,100 |
| 2018/02/14 | 4,668 | 4,672 | 4,545 | 4,565 | -125 | -2.7% | 7,780,200 |
| 2018/02/13 | 4,874 | 4,879 | 4,690 | 4,690 | -214 | -4.4% | 7,452,300 |
| 2018/02/09 | 4,895 | 4,913 | 4,857 | 4,904 | -91 | -1.8% | 4,477,900 |
| 2018/02/08 | 5,013 | 5,042 | 4,983 | 4,995 | +4 | +0.1% | 3,048,100 |
| 2018/02/07 | 5,081 | 5,135 | 4,985 | 4,991 | -22 | -0.4% | 4,308,900 |
| 2018/02/06 | 5,039 | 5,058 | 4,946 | 5,013 | -129 | -2.5% | 5,732,800 |
| 2018/02/05 | 5,216 | 5,225 | 5,133 | 5,142 | -117 | -2.2% | 3,358,300 |
| 2018/02/02 | 5,258 | 5,278 | 5,212 | 5,259 | -42 | -0.8% | 2,443,600 |
| 2018/02/01 | 5,230 | 5,304 | 5,214 | 5,301 | +110 | +2.1% | 3,063,300 |
| 2018/01/31 | 5,250 | 5,265 | 5,191 | 5,191 | -44 | -0.8% | 3,487,800 |
| 2018/01/30 | 5,298 | 5,341 | 5,226 | 5,235 | -67 | -1.3% | 2,966,300 |
| 2018/01/29 | 5,336 | 5,370 | 5,291 | 5,302 | +21 | +0.4% | 2,909,500 |
| 2018/01/26 | 5,309 | 5,313 | 5,270 | 5,281 | -13 | -0.2% | 2,995,100 |
| 2018/01/25 | 5,239 | 5,313 | 5,239 | 5,294 | +55 | +1% | 3,395,600 |
| 2018/01/24 | 5,226 | 5,255 | 5,204 | 5,239 | -18 | -0.3% | 2,961,300 |
| 2018/01/23 | 5,261 | 5,264 | 5,216 | 5,257 | +16 | +0.3% | 2,752,300 |
| 2018/01/22 | 5,233 | 5,242 | 5,212 | 5,241 | +23 | +0.4% | 2,604,100 |
| 2018/01/19 | 5,210 | 5,226 | 5,193 | 5,218 | +70 | +1.4% | 3,169,000 |
| 2018/01/18 | 5,190 | 5,215 | 5,146 | 5,148 | -74 | -1.4% | 3,871,400 |
| 2018/01/17 | 5,204 | 5,234 | 5,198 | 5,222 | -12 | -0.2% | 3,116,400 |
| 2018/01/16 | 5,175 | 5,249 | 5,169 | 5,234 | +73 | +1.4% | 3,413,900 |
| 2018/01/15 | 5,247 | 5,257 | 5,145 | 5,161 | -68 | -1.3% | 5,789,500 |
| 2018/01/12 | 5,300 | 5,312 | 5,222 | 5,229 | -146 | -2.7% | 6,300,900 |
| 2018/01/11 | 5,391 | 5,425 | 5,339 | 5,375 | -1 | ±0% | 2,439,900 |
| 2018/01/10 | 5,432 | 5,437 | 5,360 | 5,376 | -57 | -1% | 2,946,400 |
| 2018/01/09 | 5,438 | 5,451 | 5,409 | 5,433 | +23 | +0.4% | 4,184,700 |
| 2018/01/05 | 5,413 | 5,443 | 5,388 | 5,410 | +25 | +0.5% | 3,217,700 |
| 2018/01/04 | 5,392 | 5,396 | 5,325 | 5,385 | +84 | +1.6% | 4,292,900 |
| 2017/12/29 | 5,319 | 5,336 | 5,292 | 5,301 | -18 | -0.3% | 1,641,100 |
| 2017/12/28 | 5,331 | 5,346 | 5,304 | 5,319 | -31 | -0.6% | 1,576,900 |
| 2017/12/27 | 5,352 | 5,368 | 5,336 | 5,350 | -5 | -0.1% | 2,185,300 |
| 2017/12/26 | 5,364 | 5,386 | 5,346 | 5,355 | -22 | -0.4% | 1,829,500 |
| 2017/12/25 | 5,345 | 5,393 | 5,333 | 5,377 | +18 | +0.3% | 1,673,400 |
| 2017/12/22 | 5,400 | 5,411 | 5,343 | 5,359 | -23 | -0.4% | 2,790,200 |
| 2017/12/21 | 5,341 | 5,386 | 5,341 | 5,382 | +36 | +0.7% | 2,247,100 |
| 2017/12/20 | 5,367 | 5,368 | 5,304 | 5,346 | -9 | -0.2% | 3,617,200 |
| 2017/12/19 | 5,441 | 5,441 | 5,351 | 5,355 | -20 | -0.4% | 3,174,100 |
| 2017/12/18 | 5,262 | 5,397 | 5,257 | 5,375 | +24 | +0.4% | 7,691,300 |
| 2017/12/15 | 5,495 | 5,496 | 5,345 | 5,351 | -305 | -5.4% | 9,737,000 |
| 2017/12/14 | 5,677 | 5,727 | 5,625 | 5,656 | -36 | -0.6% | 3,160,200 |
| 2017/12/13 | 5,720 | 5,733 | 5,677 | 5,692 | -8 | -0.1% | 2,481,500 |
| 2017/12/12 | 5,765 | 5,766 | 5,692 | 5,700 | -54 | -0.9% | 2,807,200 |
| 2017/12/11 | 5,748 | 5,763 | 5,706 | 5,754 | -15 | -0.3% | 1,896,800 |
| 2017/12/08 | 5,694 | 5,777 | 5,676 | 5,769 | -25 | -0.4% | 6,061,300 |
| 2017/12/07 | 5,817 | 5,830 | 5,787 | 5,794 | -21 | -0.4% | 4,181,400 |
1651～
1700
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
