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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 4,850 | 4,875 | 4,819 | 4,867 | +38 | +0.8% | 2,837,400 |
| 2018/09/10 | 4,703 | 4,850 | 4,703 | 4,829 | +111 | +2.4% | 3,289,500 |
| 2018/09/07 | 4,770 | 4,774 | 4,689 | 4,718 | -4 | -0.1% | 4,178,000 |
| 2018/09/06 | 4,736 | 4,769 | 4,714 | 4,722 | -71 | -1.5% | 3,675,900 |
| 2018/09/05 | 4,850 | 4,858 | 4,793 | 4,793 | -146 | -3% | 4,677,300 |
| 2018/09/04 | 4,975 | 4,976 | 4,925 | 4,939 | -8 | -0.2% | 1,498,600 |
| 2018/09/03 | 4,908 | 4,975 | 4,908 | 4,947 | -3 | -0.1% | 1,713,300 |
| 2018/08/31 | 4,950 | 4,961 | 4,921 | 4,950 | -41 | -0.8% | 3,808,200 |
| 2018/08/30 | 4,975 | 4,998 | 4,953 | 4,991 | -6 | -0.1% | 5,199,100 |
| 2018/08/29 | 5,030 | 5,047 | 4,987 | 4,997 | -15 | -0.3% | 2,563,400 |
| 2018/08/28 | 4,950 | 5,032 | 4,948 | 5,012 | +20 | +0.4% | 2,994,800 |
| 2018/08/27 | 4,999 | 5,051 | 4,963 | 4,992 | -41 | -0.8% | 2,694,200 |
| 2018/08/24 | 4,965 | 5,034 | 4,941 | 5,033 | +87 | +1.8% | 2,634,500 |
| 2018/08/23 | 4,860 | 4,961 | 4,855 | 4,946 | +50 | +1% | 2,681,500 |
| 2018/08/22 | 4,832 | 4,966 | 4,831 | 4,896 | -106 | -2.1% | 5,549,700 |
| 2018/08/21 | 5,139 | 5,164 | 4,950 | 5,002 | -139 | -2.7% | 3,597,400 |
| 2018/08/20 | 5,170 | 5,214 | 5,141 | 5,141 | -69 | -1.3% | 1,776,900 |
| 2018/08/17 | 5,232 | 5,251 | 5,188 | 5,210 | -26 | -0.5% | 2,065,500 |
| 2018/08/16 | 5,302 | 5,324 | 5,215 | 5,236 | -107 | -2% | 3,132,300 |
| 2018/08/15 | 5,300 | 5,349 | 5,276 | 5,343 | +73 | +1.4% | 3,058,600 |
| 2018/08/14 | 5,164 | 5,272 | 5,137 | 5,270 | +139 | +2.7% | 2,425,700 |
| 2018/08/13 | 5,196 | 5,218 | 5,113 | 5,131 | -160 | -3% | 2,720,500 |
| 2018/08/10 | 5,378 | 5,387 | 5,290 | 5,291 | -110 | -2% | 2,540,800 |
| 2018/08/09 | 5,422 | 5,423 | 5,339 | 5,401 | -35 | -0.6% | 2,679,300 |
| 2018/08/08 | 5,270 | 5,447 | 5,258 | 5,436 | +187 | +3.6% | 5,499,500 |
| 2018/08/07 | 5,196 | 5,250 | 5,168 | 5,249 | +68 | +1.3% | 2,212,600 |
| 2018/08/06 | 5,195 | 5,249 | 5,162 | 5,181 | +1 | ±0% | 1,939,900 |
| 2018/08/03 | 5,192 | 5,210 | 5,158 | 5,180 | +62 | +1.2% | 2,269,200 |
| 2018/08/02 | 5,181 | 5,212 | 5,097 | 5,118 | -56 | -1.1% | 2,212,500 |
| 2018/08/01 | 5,185 | 5,187 | 5,148 | 5,174 | +6 | +0.1% | 1,955,200 |
| 2018/07/31 | 5,171 | 5,192 | 5,087 | 5,168 | +51 | +1% | 3,016,600 |
| 2018/07/30 | 5,128 | 5,159 | 5,102 | 5,117 | ±0 | ±0% | 1,345,200 |
| 2018/07/27 | 5,132 | 5,135 | 5,092 | 5,117 | +3 | +0.1% | 1,667,100 |
| 2018/07/26 | 5,080 | 5,133 | 5,074 | 5,114 | +60 | +1.2% | 2,090,000 |
| 2018/07/25 | 5,018 | 5,088 | 5,011 | 5,054 | +4 | +0.1% | 1,854,100 |
| 2018/07/24 | 5,081 | 5,116 | 5,045 | 5,050 | -43 | -0.8% | 1,986,500 |
| 2018/07/23 | 5,085 | 5,162 | 5,085 | 5,093 | -21 | -0.4% | 1,697,800 |
| 2018/07/20 | 5,134 | 5,146 | 5,090 | 5,114 | -37 | -0.7% | 2,365,300 |
| 2018/07/19 | 5,144 | 5,207 | 5,127 | 5,151 | -33 | -0.6% | 2,196,800 |
| 2018/07/18 | 5,173 | 5,227 | 5,165 | 5,184 | +60 | +1.2% | 2,175,700 |
| 2018/07/17 | 5,143 | 5,160 | 5,110 | 5,124 | +5 | +0.1% | 2,447,700 |
| 2018/07/13 | 5,073 | 5,138 | 5,040 | 5,119 | +20 | +0.4% | 2,141,100 |
| 2018/07/12 | 5,038 | 5,124 | 5,034 | 5,099 | +50 | +1% | 2,122,100 |
| 2018/07/11 | 5,004 | 5,069 | 5,002 | 5,049 | +21 | +0.4% | 1,883,100 |
| 2018/07/10 | 5,084 | 5,114 | 5,024 | 5,028 | -26 | -0.5% | 2,607,200 |
| 2018/07/09 | 4,999 | 5,056 | 4,995 | 5,054 | +88 | +1.8% | 1,617,800 |
| 2018/07/06 | 5,044 | 5,062 | 4,965 | 4,966 | -49 | -1% | 2,793,100 |
| 2018/07/05 | 5,021 | 5,043 | 4,980 | 5,015 | -36 | -0.7% | 2,042,200 |
| 2018/07/04 | 4,990 | 5,056 | 4,972 | 5,051 | +121 | +2.5% | 2,146,900 |
| 2018/07/03 | 4,904 | 4,938 | 4,878 | 4,930 | +40 | +0.8% | 2,784,600 |
1651～
1700
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
