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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,845 | 5,855 | 5,807 | 5,815 | -5 | -0.1% | 4,282,100 |
| 2017/12/05 | 5,720 | 5,842 | 5,705 | 5,820 | +87 | +1.5% | 4,668,600 |
| 2017/12/04 | 5,761 | 5,799 | 5,724 | 5,733 | -28 | -0.5% | 3,574,600 |
| 2017/12/01 | 5,895 | 5,904 | 5,732 | 5,761 | -118 | -2% | 5,470,300 |
| 2017/11/30 | 5,865 | 5,905 | 5,821 | 5,879 | +14 | +0.2% | 4,391,000 |
| 2017/11/29 | 5,858 | 5,895 | 5,834 | 5,865 | +41 | +0.7% | 3,129,200 |
| 2017/11/28 | 5,815 | 5,833 | 5,784 | 5,824 | -3 | -0.1% | 3,266,500 |
| 2017/11/27 | 5,827 | 5,842 | 5,802 | 5,827 | -38 | -0.6% | 2,807,100 |
| 2017/11/24 | 5,752 | 5,875 | 5,737 | 5,865 | +96 | +1.7% | 3,342,600 |
| 2017/11/22 | 5,829 | 5,854 | 5,761 | 5,769 | -34 | -0.6% | 3,175,700 |
| 2017/11/21 | 5,837 | 5,858 | 5,799 | 5,803 | +37 | +0.6% | 3,064,000 |
| 2017/11/20 | 5,752 | 5,778 | 5,698 | 5,766 | +22 | +0.4% | 3,403,800 |
| 2017/11/17 | 5,852 | 5,853 | 5,730 | 5,744 | -73 | -1.3% | 4,341,200 |
| 2017/11/16 | 5,684 | 5,864 | 5,672 | 5,817 | +103 | +1.8% | 4,248,000 |
| 2017/11/15 | 5,777 | 5,785 | 5,709 | 5,714 | -102 | -1.8% | 4,579,000 |
| 2017/11/14 | 5,810 | 5,850 | 5,793 | 5,816 | +43 | +0.7% | 3,867,600 |
| 2017/11/13 | 5,849 | 5,890 | 5,773 | 5,773 | +21 | +0.4% | 4,021,700 |
| 2017/11/10 | 5,681 | 5,781 | 5,677 | 5,752 | -24 | -0.4% | 3,883,900 |
| 2017/11/09 | 5,787 | 5,838 | 5,708 | 5,776 | +7 | +0.1% | 5,383,000 |
| 2017/11/08 | 5,740 | 5,772 | 5,726 | 5,769 | +19 | +0.3% | 4,022,400 |
| 2017/11/07 | 5,679 | 5,750 | 5,650 | 5,750 | +115 | +2% | 5,274,600 |
| 2017/11/06 | 5,560 | 5,638 | 5,557 | 5,635 | +70 | +1.3% | 4,327,600 |
| 2017/11/02 | 5,556 | 5,584 | 5,524 | 5,565 | +16 | +0.3% | 3,412,200 |
| 2017/11/01 | 5,500 | 5,562 | 5,488 | 5,549 | +76 | +1.4% | 4,594,200 |
| 2017/10/31 | 5,455 | 5,486 | 5,425 | 5,473 | +2 | ±0% | 3,939,100 |
| 2017/10/30 | 5,418 | 5,486 | 5,418 | 5,471 | +25 | +0.5% | 12,426,200 |
| 2017/10/27 | 5,400 | 5,472 | 5,394 | 5,446 | +76 | +1.4% | 4,974,000 |
| 2017/10/26 | 5,316 | 5,374 | 5,308 | 5,370 | +53 | +1% | 3,572,400 |
| 2017/10/25 | 5,337 | 5,349 | 5,294 | 5,317 | +16 | +0.3% | 4,867,600 |
| 2017/10/24 | 5,290 | 5,316 | 5,290 | 5,301 | +29 | +0.6% | 3,643,100 |
| 2017/10/23 | 5,338 | 5,339 | 5,265 | 5,272 | -31 | -0.6% | 3,747,800 |
| 2017/10/20 | 5,316 | 5,336 | 5,293 | 5,303 | -14 | -0.3% | 3,267,000 |
| 2017/10/19 | 5,343 | 5,344 | 5,304 | 5,317 | -5 | -0.1% | 3,205,700 |
| 2017/10/18 | 5,300 | 5,335 | 5,294 | 5,322 | +48 | +0.9% | 3,065,400 |
| 2017/10/17 | 5,265 | 5,289 | 5,246 | 5,274 | +17 | +0.3% | 2,935,700 |
| 2017/10/16 | 5,255 | 5,315 | 5,251 | 5,257 | +8 | +0.2% | 3,657,000 |
| 2017/10/13 | 5,220 | 5,265 | 5,214 | 5,249 | +29 | +0.6% | 4,610,100 |
| 2017/10/12 | 5,200 | 5,220 | 5,176 | 5,220 | +40 | +0.8% | 3,448,700 |
| 2017/10/11 | 5,160 | 5,188 | 5,144 | 5,180 | +36 | +0.7% | 3,690,900 |
| 2017/10/10 | 5,150 | 5,163 | 5,107 | 5,144 | -30 | -0.6% | 5,034,800 |
| 2017/10/06 | 5,218 | 5,239 | 5,173 | 5,174 | -42 | -0.8% | 3,536,600 |
| 2017/10/05 | 5,210 | 5,231 | 5,197 | 5,216 | +26 | +0.5% | 3,347,100 |
| 2017/10/04 | 5,145 | 5,209 | 5,135 | 5,190 | +72 | +1.4% | 4,669,600 |
| 2017/10/03 | 5,121 | 5,152 | 5,112 | 5,118 | +13 | +0.3% | 3,170,400 |
| 2017/10/02 | 5,167 | 5,176 | 5,092 | 5,105 | -52 | -1% | 2,776,100 |
| 2017/09/29 | 5,129 | 5,172 | 5,111 | 5,157 | +17 | +0.3% | 3,448,400 |
| 2017/09/28 | 5,210 | 5,210 | 5,118 | 5,140 | -9 | -0.2% | 2,799,800 |
| 2017/09/27 | 5,191 | 5,192 | 5,130 | 5,149 | -108 | -2.1% | 3,060,800 |
| 2017/09/26 | 5,294 | 5,299 | 5,238 | 5,257 | +117 | +2.3% | 5,955,000 |
| 2017/09/25 | 5,089 | 5,143 | 5,070 | 5,140 | +124 | +2.5% | 3,837,000 |
1701～
1750
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
