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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 175 | 175.7 | 174.6 | 175.2 | -0.1 | -0.1% | 135,428,400 |
| 2024/04/11 | 175.3 | 176.1 | 174.6 | 175.3 | -0.3 | -0.2% | 111,470,800 |
| 2024/04/10 | 176.8 | 176.8 | 175.1 | 175.6 | -1.2 | -0.7% | 103,794,100 |
| 2024/04/09 | 175.7 | 176.9 | 175.3 | 176.8 | +1.3 | +0.7% | 152,408,900 |
| 2024/04/08 | 174.5 | 176 | 174.5 | 175.5 | +0.5 | +0.3% | 153,481,300 |
| 2024/04/05 | 174 | 175.2 | 173 | 175 | ±0 | ±0% | 177,545,800 |
| 2024/04/04 | 178 | 178 | 174.8 | 175 | -2.3 | -1.3% | 278,400,200 |
| 2024/04/03 | 177 | 177.8 | 176.2 | 177.3 | -0.1 | -0.1% | 173,358,100 |
| 2024/04/02 | 177 | 178.4 | 176.5 | 177.4 | +0.7 | +0.4% | 159,739,500 |
| 2024/04/01 | 180 | 180.1 | 176.7 | 176.7 | -3.1 | -1.7% | 219,683,100 |
| 2024/03/29 | 180.1 | 180.8 | 179.4 | 179.8 | -0.2 | -0.1% | 198,076,100 |
| 2024/03/28 | 181 | 181.9 | 180 | 180 | -4 | -2.2% | 194,143,300 |
| 2024/03/27 | 184 | 184.8 | 183.7 | 184 | -0.2 | -0.1% | 190,678,800 |
| 2024/03/26 | 183.7 | 185.2 | 182.7 | 184.2 | +1.2 | +0.7% | 150,796,400 |
| 2024/03/25 | 184.3 | 184.4 | 182.5 | 183 | -0.5 | -0.3% | 136,082,300 |
| 2024/03/22 | 181 | 184.1 | 180.8 | 183.5 | +3.3 | +1.8% | 234,835,100 |
| 2024/03/21 | 182.1 | 183 | 180 | 180.2 | -1.9 | -1% | 303,574,300 |
| 2024/03/19 | 181 | 182.9 | 180.3 | 182.1 | +1.2 | +0.7% | 183,215,300 |
| 2024/03/18 | 181.1 | 181.8 | 180.7 | 180.9 | +0.4 | +0.2% | 140,511,200 |
| 2024/03/15 | 180.5 | 181.9 | 180.4 | 180.5 | -1.3 | -0.7% | 196,363,100 |
| 2024/03/14 | 180.5 | 182.2 | 180.2 | 181.8 | +1.2 | +0.7% | 119,554,300 |
| 2024/03/13 | 180.9 | 181.6 | 180 | 180.6 | -0.3 | -0.2% | 122,312,000 |
| 2024/03/12 | 181.3 | 182.3 | 180 | 180.9 | -1.5 | -0.8% | 157,159,400 |
| 2024/03/11 | 185.1 | 185.1 | 180.7 | 182.4 | -3.1 | -1.7% | 174,603,900 |
| 2024/03/08 | 184.8 | 185.5 | 183 | 185.5 | +1.4 | +0.8% | 194,965,400 |
| 2024/03/07 | 181.5 | 184.3 | 181.4 | 184.1 | +2 | +1.1% | 189,961,200 |
| 2024/03/06 | 180.2 | 183.2 | 180.2 | 182.1 | +1.4 | +0.8% | 153,554,100 |
| 2024/03/05 | 180 | 181.5 | 180 | 180.7 | ±0 | ±0% | 139,326,000 |
| 2024/03/04 | 181 | 182.3 | 180.5 | 180.7 | ±0 | ±0% | 156,417,800 |
| 2024/03/01 | 182.1 | 182.2 | 180.7 | 180.7 | -1.6 | -0.9% | 184,182,700 |
| 2024/02/29 | 183.1 | 183.9 | 182.3 | 182.3 | -1.2 | -0.7% | 140,079,700 |
| 2024/02/28 | 183.1 | 184.4 | 182.1 | 183.5 | +1 | +0.5% | 131,490,200 |
| 2024/02/27 | 182.5 | 183.5 | 182 | 182.5 | +0.5 | +0.3% | 127,585,600 |
| 2024/02/26 | 180 | 182.1 | 179.3 | 182 | +1.4 | +0.8% | 211,867,600 |
| 2024/02/22 | 181.4 | 182.3 | 180.6 | 180.6 | -1.4 | -0.8% | 179,049,000 |
| 2024/02/21 | 180.7 | 182.6 | 180.7 | 182 | +0.4 | +0.2% | 157,198,600 |
| 2024/02/20 | 183.2 | 183.9 | 181.6 | 181.6 | +0.3 | +0.2% | 154,037,500 |
| 2024/02/19 | 182.1 | 182.6 | 181.3 | 181.3 | -1.9 | -1% | 119,497,000 |
| 2024/02/16 | 182.1 | 185.5 | 181.7 | 183.2 | +2.2 | +1.2% | 209,983,200 |
| 2024/02/15 | 182.8 | 182.9 | 180.3 | 181 | -0.3 | -0.2% | 165,043,300 |
| 2024/02/14 | 180.1 | 181.9 | 179.9 | 181.3 | +0.3 | +0.2% | 151,747,000 |
| 2024/02/13 | 182 | 182.6 | 179.8 | 181 | +0.2 | +0.1% | 153,824,400 |
| 2024/02/09 | 178.3 | 181.9 | 176.8 | 180.8 | +1.5 | +0.8% | 202,669,800 |
| 2024/02/08 | 184.3 | 184.9 | 179.3 | 179.3 | -4.1 | -2.2% | 277,836,200 |
| 2024/02/07 | 181.4 | 184.1 | 180.6 | 183.4 | ±0 | ±0% | 140,669,200 |
| 2024/02/06 | 186 | 186.5 | 183.4 | 183.4 | -3.3 | -1.8% | 159,652,800 |
| 2024/02/05 | 189.1 | 189.3 | 186.4 | 186.7 | -0.8 | -0.4% | 127,494,200 |
| 2024/02/02 | 187.5 | 188.2 | 186.6 | 187.5 | +0.3 | +0.2% | 104,495,700 |
| 2024/02/01 | 185.7 | 187.9 | 185.6 | 187.2 | +0.9 | +0.5% | 122,600,400 |
| 2024/01/31 | 185 | 186.3 | 183.9 | 186.3 | +1.2 | +0.6% | 141,456,800 |
151～
200
件表示中 / 3585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% | 11.83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 | 855,000円 | +5.7% | +999.9% | 0.51% | 27.09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 | 499,500円 | +0.3% | +10.8% | 2.90% | 14.55倍 | 1.96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 | 19,200円 | +4.4% | +8.0% | 4.48% | 18.02倍 | 3.61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 | 280,700円 | +1.4% | +2.6% | 0.89% | 28.72倍 | 2.28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
