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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,771 | 4,777 | 4,736 | 4,767 | +7 | +0.1% | 3,199,300 |
| 2017/02/14 | 4,870 | 4,878 | 4,758 | 4,760 | -110 | -2.3% | 5,788,000 |
| 2017/02/13 | 4,900 | 4,902 | 4,853 | 4,870 | -87 | -1.8% | 5,669,300 |
| 2017/02/10 | 4,933 | 4,966 | 4,907 | 4,957 | +94 | +1.9% | 3,194,000 |
| 2017/02/09 | 4,815 | 4,920 | 4,815 | 4,863 | +34 | +0.7% | 3,687,600 |
| 2017/02/08 | 4,865 | 4,871 | 4,811 | 4,829 | -45 | -0.9% | 2,979,500 |
| 2017/02/07 | 4,828 | 4,896 | 4,828 | 4,874 | +22 | +0.5% | 2,221,100 |
| 2017/02/06 | 4,882 | 4,899 | 4,844 | 4,852 | -21 | -0.4% | 2,563,300 |
| 2017/02/03 | 4,865 | 4,917 | 4,842 | 4,873 | +15 | +0.3% | 3,150,700 |
| 2017/02/02 | 4,868 | 4,921 | 4,848 | 4,858 | -100 | -2% | 3,619,200 |
| 2017/02/01 | 4,925 | 4,968 | 4,922 | 4,958 | -21 | -0.4% | 2,362,000 |
| 2017/01/31 | 4,949 | 5,015 | 4,949 | 4,979 | +34 | +0.7% | 4,038,600 |
| 2017/01/30 | 4,925 | 4,949 | 4,893 | 4,945 | -28 | -0.6% | 3,656,000 |
| 2017/01/27 | 4,977 | 5,026 | 4,965 | 4,973 | -3 | -0.1% | 3,123,800 |
| 2017/01/26 | 5,013 | 5,035 | 4,967 | 4,976 | -23 | -0.5% | 3,357,600 |
| 2017/01/25 | 5,050 | 5,065 | 4,978 | 4,999 | -21 | -0.4% | 3,395,200 |
| 2017/01/24 | 4,960 | 5,046 | 4,936 | 5,020 | +34 | +0.7% | 3,376,100 |
| 2017/01/23 | 5,050 | 5,051 | 4,969 | 4,986 | -115 | -2.3% | 4,776,900 |
| 2017/01/20 | 5,079 | 5,135 | 5,057 | 5,101 | +32 | +0.6% | 4,323,100 |
| 2017/01/19 | 5,075 | 5,132 | 5,056 | 5,069 | +83 | +1.7% | 4,618,900 |
| 2017/01/18 | 4,980 | 5,001 | 4,951 | 4,986 | +16 | +0.3% | 3,828,200 |
| 2017/01/17 | 5,028 | 5,028 | 4,935 | 4,970 | -58 | -1.2% | 3,841,400 |
| 2017/01/16 | 5,020 | 5,044 | 5,004 | 5,028 | -3 | -0.1% | 3,090,200 |
| 2017/01/13 | 4,980 | 5,034 | 4,959 | 5,031 | +41 | +0.8% | 3,493,400 |
| 2017/01/12 | 4,988 | 5,025 | 4,971 | 4,990 | -57 | -1.1% | 4,455,100 |
| 2017/01/11 | 5,087 | 5,087 | 5,044 | 5,047 | -28 | -0.6% | 4,323,800 |
| 2017/01/10 | 5,065 | 5,091 | 5,035 | 5,075 | +2 | ±0% | 4,637,900 |
| 2017/01/06 | 4,985 | 5,084 | 4,981 | 5,073 | +16 | +0.3% | 3,730,100 |
| 2017/01/05 | 5,010 | 5,085 | 5,002 | 5,057 | +47 | +0.9% | 4,847,100 |
| 2017/01/04 | 4,924 | 5,034 | 4,923 | 5,010 | +98 | +2% | 4,809,300 |
| 2016/12/30 | 4,930 | 4,940 | 4,900 | 4,912 | -5 | -0.1% | 2,235,600 |
| 2016/12/29 | 4,961 | 4,976 | 4,910 | 4,917 | -12 | -0.2% | 3,622,100 |
| 2016/12/28 | 4,950 | 4,956 | 4,919 | 4,929 | +2 | ±0% | 1,925,000 |
| 2016/12/27 | 4,930 | 4,947 | 4,903 | 4,927 | -19 | -0.4% | 1,692,400 |
| 2016/12/26 | 4,970 | 4,970 | 4,924 | 4,946 | -37 | -0.7% | 2,192,100 |
| 2016/12/22 | 4,933 | 4,984 | 4,925 | 4,983 | +44 | +0.9% | 3,678,300 |
| 2016/12/21 | 4,950 | 4,969 | 4,926 | 4,939 | -10 | -0.2% | 4,318,400 |
| 2016/12/20 | 4,870 | 4,957 | 4,855 | 4,949 | +58 | +1.2% | 4,818,800 |
| 2016/12/19 | 4,818 | 4,901 | 4,816 | 4,891 | +27 | +0.6% | 3,728,200 |
| 2016/12/16 | 4,884 | 4,908 | 4,803 | 4,864 | -31 | -0.6% | 5,547,300 |
| 2016/12/15 | 4,890 | 4,934 | 4,881 | 4,895 | -2 | ±0% | 4,361,200 |
| 2016/12/14 | 4,867 | 4,920 | 4,862 | 4,897 | +22 | +0.5% | 4,679,500 |
| 2016/12/13 | 4,795 | 4,877 | 4,774 | 4,875 | +170 | +3.6% | 7,974,200 |
| 2016/12/12 | 4,600 | 4,715 | 4,598 | 4,705 | +152 | +3.3% | 5,852,000 |
| 2016/12/09 | 4,542 | 4,573 | 4,498 | 4,553 | +9 | +0.2% | 5,303,900 |
| 2016/12/08 | 4,534 | 4,607 | 4,522 | 4,544 | +62 | +1.4% | 6,931,200 |
| 2016/12/07 | 4,480 | 4,512 | 4,461 | 4,482 | -52 | -1.1% | 4,309,300 |
| 2016/12/06 | 4,572 | 4,585 | 4,506 | 4,534 | -31 | -0.7% | 3,898,400 |
| 2016/12/05 | 4,569 | 4,591 | 4,543 | 4,565 | +36 | +0.8% | 3,403,000 |
| 2016/12/02 | 4,600 | 4,609 | 4,514 | 4,529 | -92 | -2% | 4,917,700 |
1901～
1950
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
