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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,900 | 4,955 | 4,891 | 4,937 | -14 | -0.3% | 2,963,100 |
| 2016/07/04 | 4,830 | 4,963 | 4,826 | 4,951 | +139 | +2.9% | 4,392,900 |
| 2016/07/01 | 4,800 | 4,826 | 4,781 | 4,812 | +12 | +0.3% | 3,517,900 |
| 2016/06/30 | 4,839 | 4,864 | 4,793 | 4,800 | -38 | -0.8% | 5,074,200 |
| 2016/06/29 | 4,817 | 4,867 | 4,772 | 4,838 | +54 | +1.1% | 5,603,900 |
| 2016/06/28 | 4,785 | 4,822 | 4,754 | 4,784 | +64 | +1.4% | 7,076,900 |
| 2016/06/27 | 4,600 | 4,724 | 4,600 | 4,720 | +292 | +6.6% | 7,500,800 |
| 2016/06/24 | 4,627 | 4,668 | 4,330 | 4,428 | -158 | -3.4% | 7,451,300 |
| 2016/06/23 | 4,560 | 4,600 | 4,549 | 4,586 | +36 | +0.8% | 2,710,800 |
| 2016/06/22 | 4,526 | 4,587 | 4,526 | 4,550 | +50 | +1.1% | 3,867,300 |
| 2016/06/21 | 4,382 | 4,518 | 4,341 | 4,500 | +53 | +1.2% | 4,746,100 |
| 2016/06/20 | 4,445 | 4,485 | 4,389 | 4,447 | +51 | +1.2% | 4,514,800 |
| 2016/06/17 | 4,491 | 4,514 | 4,396 | 4,396 | -51 | -1.1% | 8,215,800 |
| 2016/06/16 | 4,509 | 4,546 | 4,440 | 4,447 | -90 | -2% | 3,710,100 |
| 2016/06/15 | 4,555 | 4,580 | 4,529 | 4,537 | -18 | -0.4% | 4,251,800 |
| 2016/06/14 | 4,540 | 4,630 | 4,494 | 4,555 | +26 | +0.6% | 4,678,900 |
| 2016/06/13 | 4,625 | 4,643 | 4,520 | 4,529 | -190 | -4% | 3,604,700 |
| 2016/06/10 | 4,709 | 4,731 | 4,663 | 4,719 | -33 | -0.7% | 4,574,600 |
| 2016/06/09 | 4,792 | 4,811 | 4,731 | 4,752 | -50 | -1% | 2,432,300 |
| 2016/06/08 | 4,791 | 4,802 | 4,743 | 4,802 | +37 | +0.8% | 2,921,200 |
| 2016/06/07 | 4,748 | 4,778 | 4,709 | 4,765 | +24 | +0.5% | 2,960,400 |
| 2016/06/06 | 4,651 | 4,751 | 4,626 | 4,741 | +34 | +0.7% | 3,241,200 |
| 2016/06/03 | 4,681 | 4,719 | 4,662 | 4,707 | +27 | +0.6% | 2,355,800 |
| 2016/06/02 | 4,780 | 4,817 | 4,675 | 4,680 | -125 | -2.6% | 3,413,800 |
| 2016/06/01 | 4,850 | 4,857 | 4,781 | 4,805 | -50 | -1% | 2,967,900 |
| 2016/05/31 | 4,821 | 4,869 | 4,776 | 4,855 | +9 | +0.2% | 2,615,900 |
| 2016/05/30 | 4,841 | 4,860 | 4,772 | 4,846 | +31 | +0.6% | 1,781,000 |
| 2016/05/27 | 4,837 | 4,868 | 4,813 | 4,815 | +5 | +0.1% | 1,904,000 |
| 2016/05/26 | 4,960 | 4,963 | 4,805 | 4,810 | -108 | -2.2% | 2,866,200 |
| 2016/05/25 | 4,880 | 4,928 | 4,863 | 4,918 | +149 | +3.1% | 3,880,900 |
| 2016/05/24 | 4,753 | 4,792 | 4,748 | 4,769 | -6 | -0.1% | 2,476,100 |
| 2016/05/23 | 4,783 | 4,812 | 4,714 | 4,775 | -25 | -0.5% | 2,223,200 |
| 2016/05/20 | 4,795 | 4,829 | 4,752 | 4,800 | +40 | +0.8% | 3,498,400 |
| 2016/05/19 | 4,759 | 4,771 | 4,705 | 4,760 | +1 | ±0% | 4,490,300 |
| 2016/05/18 | 4,810 | 4,821 | 4,738 | 4,759 | -121 | -2.5% | 6,163,700 |
| 2016/05/17 | 5,032 | 5,040 | 4,823 | 4,880 | -152 | -3% | 5,491,600 |
| 2016/05/16 | 4,990 | 5,143 | 4,989 | 5,032 | +40 | +0.8% | 3,580,300 |
| 2016/05/13 | 5,100 | 5,122 | 4,970 | 4,992 | -121 | -2.4% | 3,135,000 |
| 2016/05/12 | 5,046 | 5,127 | 4,986 | 5,113 | -18 | -0.4% | 3,291,800 |
| 2016/05/11 | 5,065 | 5,180 | 5,060 | 5,131 | +98 | +1.9% | 4,157,200 |
| 2016/05/10 | 4,859 | 5,049 | 4,858 | 5,033 | +142 | +2.9% | 3,813,000 |
| 2016/05/09 | 4,901 | 4,916 | 4,865 | 4,891 | -17 | -0.3% | 2,628,500 |
| 2016/05/06 | 4,950 | 4,967 | 4,852 | 4,908 | +15 | +0.3% | 3,801,600 |
| 2016/05/02 | 4,934 | 4,939 | 4,834 | 4,893 | +29 | +0.6% | 5,084,000 |
| 2016/04/28 | 4,998 | 4,998 | 4,797 | 4,864 | -65 | -1.3% | 5,471,700 |
| 2016/04/27 | 4,941 | 4,994 | 4,896 | 4,929 | -12 | -0.2% | 3,110,000 |
| 2016/04/26 | 4,854 | 4,964 | 4,844 | 4,941 | +62 | +1.3% | 3,320,800 |
| 2016/04/25 | 4,974 | 4,980 | 4,879 | 4,879 | -156 | -3.1% | 3,530,900 |
| 2016/04/22 | 5,002 | 5,068 | 4,977 | 5,035 | +37 | +0.7% | 4,950,600 |
| 2016/04/21 | 4,985 | 5,001 | 4,932 | 4,998 | +38 | +0.8% | 4,530,500 |
2051～
2100
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
