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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,620 | 4,677 | 4,601 | 4,621 | -4 | -0.1% | 4,158,500 |
| 2016/11/30 | 4,611 | 4,631 | 4,595 | 4,625 | +15 | +0.3% | 4,909,700 |
| 2016/11/29 | 4,598 | 4,641 | 4,595 | 4,610 | -3 | -0.1% | 3,705,500 |
| 2016/11/28 | 4,560 | 4,619 | 4,534 | 4,613 | +90 | +2% | 4,449,200 |
| 2016/11/25 | 4,476 | 4,530 | 4,466 | 4,523 | +65 | +1.5% | 3,938,300 |
| 2016/11/24 | 4,480 | 4,489 | 4,431 | 4,458 | -32 | -0.7% | 4,291,100 |
| 2016/11/22 | 4,402 | 4,502 | 4,394 | 4,490 | +104 | +2.4% | 4,899,800 |
| 2016/11/21 | 4,339 | 4,396 | 4,322 | 4,386 | +82 | +1.9% | 4,257,500 |
| 2016/11/18 | 4,317 | 4,330 | 4,270 | 4,304 | -13 | -0.3% | 5,841,300 |
| 2016/11/17 | 4,276 | 4,345 | 4,264 | 4,317 | +35 | +0.8% | 4,485,400 |
| 2016/11/16 | 4,326 | 4,327 | 4,261 | 4,282 | +26 | +0.6% | 6,002,600 |
| 2016/11/15 | 4,171 | 4,294 | 4,156 | 4,256 | +36 | +0.9% | 7,353,500 |
| 2016/11/14 | 4,211 | 4,257 | 4,162 | 4,220 | -47 | -1.1% | 7,869,300 |
| 2016/11/11 | 4,330 | 4,377 | 4,260 | 4,267 | -187 | -4.2% | 8,035,200 |
| 2016/11/10 | 4,498 | 4,521 | 4,436 | 4,454 | +44 | +1% | 5,399,200 |
| 2016/11/09 | 4,558 | 4,588 | 4,382 | 4,410 | -106 | -2.3% | 6,396,300 |
| 2016/11/08 | 4,545 | 4,559 | 4,508 | 4,516 | -42 | -0.9% | 2,861,700 |
| 2016/11/07 | 4,596 | 4,596 | 4,517 | 4,558 | +2 | ±0% | 2,925,800 |
| 2016/11/04 | 4,555 | 4,589 | 4,513 | 4,556 | -82 | -1.8% | 4,359,500 |
| 2016/11/02 | 4,659 | 4,666 | 4,608 | 4,638 | -44 | -0.9% | 3,105,000 |
| 2016/11/01 | 4,671 | 4,689 | 4,635 | 4,682 | +22 | +0.5% | 2,120,100 |
| 2016/10/31 | 4,652 | 4,715 | 4,651 | 4,660 | +21 | +0.5% | 3,604,100 |
| 2016/10/28 | 4,705 | 4,710 | 4,632 | 4,639 | -65 | -1.4% | 8,848,800 |
| 2016/10/27 | 4,720 | 4,737 | 4,695 | 4,704 | -21 | -0.4% | 2,534,400 |
| 2016/10/26 | 4,690 | 4,729 | 4,667 | 4,725 | +67 | +1.4% | 2,845,400 |
| 2016/10/25 | 4,674 | 4,689 | 4,648 | 4,658 | +14 | +0.3% | 2,833,700 |
| 2016/10/24 | 4,619 | 4,645 | 4,595 | 4,644 | +11 | +0.2% | 2,208,900 |
| 2016/10/21 | 4,690 | 4,690 | 4,618 | 4,633 | -72 | -1.5% | 3,948,200 |
| 2016/10/20 | 4,699 | 4,720 | 4,676 | 4,705 | ±0 | ±0% | 3,547,600 |
| 2016/10/19 | 4,700 | 4,737 | 4,666 | 4,705 | +22 | +0.5% | 3,013,900 |
| 2016/10/18 | 4,740 | 4,743 | 4,665 | 4,683 | -21 | -0.4% | 3,675,600 |
| 2016/10/17 | 4,713 | 4,734 | 4,676 | 4,704 | -48 | -1% | 3,433,900 |
| 2016/10/14 | 4,693 | 4,771 | 4,678 | 4,752 | +93 | +2% | 4,670,000 |
| 2016/10/13 | 4,680 | 4,683 | 4,622 | 4,659 | +49 | +1.1% | 3,283,700 |
| 2016/10/12 | 4,597 | 4,638 | 4,593 | 4,610 | -12 | -0.3% | 3,298,400 |
| 2016/10/11 | 4,606 | 4,640 | 4,579 | 4,622 | +16 | +0.3% | 3,824,500 |
| 2016/10/07 | 4,675 | 4,675 | 4,570 | 4,606 | -64 | -1.4% | 2,915,700 |
| 2016/10/06 | 4,670 | 4,688 | 4,619 | 4,670 | +24 | +0.5% | 3,238,700 |
| 2016/10/05 | 4,698 | 4,709 | 4,625 | 4,646 | -52 | -1.1% | 3,148,300 |
| 2016/10/04 | 4,640 | 4,698 | 4,640 | 4,698 | +10 | +0.2% | 3,068,500 |
| 2016/10/03 | 4,654 | 4,743 | 4,646 | 4,688 | +74 | +1.6% | 2,975,000 |
| 2016/09/30 | 4,648 | 4,672 | 4,614 | 4,614 | -99 | -2.1% | 3,732,300 |
| 2016/09/29 | 4,728 | 4,758 | 4,701 | 4,713 | -9 | -0.2% | 2,398,800 |
| 2016/09/28 | 4,741 | 4,751 | 4,695 | 4,722 | -78 | -1.6% | 3,489,700 |
| 2016/09/27 | 4,650 | 4,800 | 4,647 | 4,800 | +57 | +1.2% | 4,455,900 |
| 2016/09/26 | 4,736 | 4,768 | 4,726 | 4,743 | +16 | +0.3% | 2,436,400 |
| 2016/09/23 | 4,745 | 4,787 | 4,681 | 4,727 | +30 | +0.6% | 3,969,300 |
| 2016/09/21 | 4,595 | 4,712 | 4,552 | 4,697 | +83 | +1.8% | 5,243,700 |
| 2016/09/20 | 4,633 | 4,661 | 4,606 | 4,614 | +107 | +2.4% | 5,100,400 |
| 2016/09/16 | 4,541 | 4,554 | 4,501 | 4,507 | -8 | -0.2% | 6,971,400 |
1951～
2000
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
