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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 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 |
| 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 |
1751～
1800
件表示中 / 3724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 | 15,300円 | +3.5% | +6.1% | 3.46% | 12.18倍 | 1.24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 | 874,300円 | +2.2% | -41.3% | 0.50% | 23.10倍 | 1.08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 | 21,900円 | +2.4% | +13.6% | 3.93% | 19.54倍 | 4.30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 | 241,900円 | +7.0% | +6.6% | 3.31% | 12.87倍 | 1.87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 | 398,900円 | +6.4% | +72.7% | 0.00% | 27.96倍 | 3.05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
