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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,535 | 4,546 | 4,505 | 4,515 | -31 | -0.7% | 3,154,800 |
| 2016/09/14 | 4,560 | 4,586 | 4,538 | 4,546 | -29 | -0.6% | 2,547,800 |
| 2016/09/13 | 4,601 | 4,636 | 4,553 | 4,575 | -16 | -0.3% | 2,339,100 |
| 2016/09/12 | 4,561 | 4,604 | 4,560 | 4,591 | -38 | -0.8% | 2,554,800 |
| 2016/09/09 | 4,706 | 4,721 | 4,622 | 4,629 | -89 | -1.9% | 3,590,200 |
| 2016/09/08 | 4,708 | 4,731 | 4,698 | 4,718 | -32 | -0.7% | 2,993,900 |
| 2016/09/07 | 4,736 | 4,757 | 4,705 | 4,750 | -3 | -0.1% | 2,759,600 |
| 2016/09/06 | 4,706 | 4,767 | 4,700 | 4,753 | +70 | +1.5% | 2,776,100 |
| 2016/09/05 | 4,740 | 4,740 | 4,665 | 4,683 | +12 | +0.3% | 2,984,400 |
| 2016/09/02 | 4,592 | 4,677 | 4,588 | 4,671 | +100 | +2.2% | 3,144,700 |
| 2016/09/01 | 4,545 | 4,598 | 4,524 | 4,571 | +25 | +0.5% | 3,159,000 |
| 2016/08/31 | 4,589 | 4,591 | 4,522 | 4,546 | -56 | -1.2% | 5,070,700 |
| 2016/08/30 | 4,581 | 4,609 | 4,553 | 4,602 | -43 | -0.9% | 6,447,900 |
| 2016/08/29 | 4,727 | 4,744 | 4,628 | 4,645 | +22 | +0.5% | 2,791,100 |
| 2016/08/26 | 4,707 | 4,708 | 4,610 | 4,623 | -22 | -0.5% | 3,303,700 |
| 2016/08/25 | 4,675 | 4,695 | 4,633 | 4,645 | -58 | -1.2% | 2,256,700 |
| 2016/08/24 | 4,684 | 4,727 | 4,680 | 4,703 | +25 | +0.5% | 2,117,800 |
| 2016/08/23 | 4,620 | 4,705 | 4,616 | 4,678 | +69 | +1.5% | 3,228,400 |
| 2016/08/22 | 4,611 | 4,647 | 4,589 | 4,609 | +21 | +0.5% | 2,251,700 |
| 2016/08/19 | 4,691 | 4,691 | 4,550 | 4,588 | -103 | -2.2% | 3,788,000 |
| 2016/08/18 | 4,762 | 4,771 | 4,672 | 4,691 | -141 | -2.9% | 4,746,800 |
| 2016/08/17 | 4,860 | 4,900 | 4,802 | 4,832 | -22 | -0.5% | 4,186,400 |
| 2016/08/16 | 4,900 | 4,902 | 4,836 | 4,854 | -16 | -0.3% | 3,339,300 |
| 2016/08/15 | 4,870 | 4,896 | 4,861 | 4,870 | -4 | -0.1% | 1,813,700 |
| 2016/08/12 | 4,850 | 4,892 | 4,847 | 4,874 | +10 | +0.2% | 3,101,400 |
| 2016/08/10 | 4,801 | 4,886 | 4,777 | 4,864 | +10 | +0.2% | 3,123,500 |
| 2016/08/09 | 4,761 | 4,877 | 4,746 | 4,854 | +83 | +1.7% | 3,902,700 |
| 2016/08/08 | 4,781 | 4,817 | 4,721 | 4,771 | -36 | -0.7% | 5,043,100 |
| 2016/08/05 | 4,820 | 4,849 | 4,785 | 4,807 | -13 | -0.3% | 3,708,900 |
| 2016/08/04 | 4,898 | 4,920 | 4,806 | 4,820 | -81 | -1.7% | 3,953,900 |
| 2016/08/03 | 4,890 | 4,933 | 4,883 | 4,901 | -26 | -0.5% | 3,523,300 |
| 2016/08/02 | 4,914 | 4,950 | 4,891 | 4,927 | -100 | -2% | 3,235,800 |
| 2016/08/01 | 4,929 | 5,036 | 4,871 | 5,027 | +146 | +3% | 3,536,900 |
| 2016/07/29 | 4,868 | 4,914 | 4,800 | 4,881 | +8 | +0.2% | 4,076,100 |
| 2016/07/28 | 4,888 | 4,912 | 4,848 | 4,873 | -53 | -1.1% | 2,895,700 |
| 2016/07/27 | 4,965 | 4,980 | 4,904 | 4,926 | -20 | -0.4% | 3,020,300 |
| 2016/07/26 | 4,940 | 4,977 | 4,923 | 4,946 | -23 | -0.5% | 2,692,400 |
| 2016/07/25 | 4,971 | 5,004 | 4,948 | 4,969 | -42 | -0.8% | 2,530,400 |
| 2016/07/22 | 4,991 | 5,045 | 4,985 | 5,011 | -5 | -0.1% | 2,745,900 |
| 2016/07/21 | 5,100 | 5,113 | 4,992 | 5,016 | -59 | -1.2% | 3,363,700 |
| 2016/07/20 | 4,991 | 5,082 | 4,984 | 5,075 | +76 | +1.5% | 4,842,600 |
| 2016/07/19 | 4,944 | 4,999 | 4,914 | 4,999 | +125 | +2.6% | 3,853,800 |
| 2016/07/15 | 4,931 | 4,945 | 4,845 | 4,874 | -26 | -0.5% | 3,643,200 |
| 2016/07/14 | 4,900 | 4,918 | 4,871 | 4,900 | +30 | +0.6% | 3,946,700 |
| 2016/07/13 | 4,950 | 4,976 | 4,860 | 4,870 | -42 | -0.9% | 5,423,700 |
| 2016/07/12 | 4,952 | 5,007 | 4,910 | 4,912 | -2 | ±0% | 4,395,000 |
| 2016/07/11 | 4,888 | 4,963 | 4,832 | 4,914 | +85 | +1.8% | 3,725,400 |
| 2016/07/08 | 4,904 | 4,945 | 4,829 | 4,829 | -145 | -2.9% | 4,257,600 |
| 2016/07/07 | 4,950 | 4,980 | 4,919 | 4,974 | -70 | -1.4% | 4,812,500 |
| 2016/07/06 | 4,900 | 5,046 | 4,898 | 5,044 | +107 | +2.2% | 6,788,100 |
2001～
2050
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
