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 |
|---|---|---|---|---|---|---|---|
| 2017/01/30 | 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 |
| 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 |
2051～
2100
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 | 15,400円 | +3.5% | +6.1% | 3.44% | 12.26倍 | 1.25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 | 874,600円 | +2.2% | -41.3% | 0.50% | 23.11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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.63倍 | 4.32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 | 244,100円 | +7.0% | +6.6% | 3.28% | 12.99倍 | 1.89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 | 398,500円 | +6.4% | +72.7% | 0.00% | 27.93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
