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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,986 | 5,002 | 4,922 | 4,960 | -18 | -0.4% | 3,529,200 |
| 2016/04/19 | 5,011 | 5,055 | 4,951 | 4,978 | +39 | +0.8% | 2,542,500 |
| 2016/04/18 | 4,879 | 4,989 | 4,877 | 4,939 | -68 | -1.4% | 3,056,300 |
| 2016/04/15 | 4,919 | 5,010 | 4,884 | 5,007 | +18 | +0.4% | 3,295,600 |
| 2016/04/14 | 4,945 | 4,989 | 4,876 | 4,989 | +152 | +3.1% | 5,539,800 |
| 2016/04/13 | 4,767 | 4,860 | 4,633 | 4,837 | +132 | +2.8% | 4,811,800 |
| 2016/04/12 | 4,738 | 4,747 | 4,690 | 4,705 | -47 | -1% | 2,634,100 |
| 2016/04/11 | 4,704 | 4,755 | 4,674 | 4,752 | +28 | +0.6% | 2,572,100 |
| 2016/04/08 | 4,669 | 4,772 | 4,611 | 4,724 | -15 | -0.3% | 4,500,200 |
| 2016/04/07 | 4,676 | 4,764 | 4,661 | 4,739 | +87 | +1.9% | 3,302,100 |
| 2016/04/06 | 4,655 | 4,660 | 4,565 | 4,652 | +1 | ±0% | 3,566,500 |
| 2016/04/05 | 4,755 | 4,760 | 4,616 | 4,651 | -97 | -2% | 3,912,100 |
| 2016/04/04 | 4,651 | 4,792 | 4,591 | 4,748 | +27 | +0.6% | 3,964,700 |
| 2016/04/01 | 4,800 | 4,830 | 4,705 | 4,721 | -127 | -2.6% | 5,433,400 |
| 2016/03/31 | 4,920 | 4,940 | 4,839 | 4,848 | -113 | -2.3% | 4,646,000 |
| 2016/03/30 | 5,000 | 5,060 | 4,954 | 4,961 | -57 | -1.1% | 2,944,000 |
| 2016/03/29 | 5,017 | 5,059 | 4,999 | 5,018 | -57 | -1.1% | 2,397,500 |
| 2016/03/28 | 4,969 | 5,075 | 4,965 | 5,075 | +133 | +2.7% | 2,935,900 |
| 2016/03/25 | 4,996 | 4,999 | 4,916 | 4,942 | -77 | -1.5% | 2,925,000 |
| 2016/03/24 | 4,940 | 5,054 | 4,931 | 5,019 | +33 | +0.7% | 3,465,300 |
| 2016/03/23 | 4,961 | 4,996 | 4,914 | 4,986 | +14 | +0.3% | 3,159,800 |
| 2016/03/22 | 4,885 | 5,025 | 4,867 | 4,972 | +157 | +3.3% | 4,389,900 |
| 2016/03/18 | 4,880 | 4,925 | 4,815 | 4,815 | -85 | -1.7% | 4,991,600 |
| 2016/03/17 | 4,947 | 5,009 | 4,850 | 4,900 | -6 | -0.1% | 3,575,100 |
| 2016/03/16 | 4,900 | 4,948 | 4,867 | 4,906 | +55 | +1.1% | 3,819,900 |
| 2016/03/15 | 4,834 | 4,868 | 4,822 | 4,851 | +7 | +0.1% | 3,338,900 |
| 2016/03/14 | 4,889 | 4,890 | 4,818 | 4,844 | -7 | -0.1% | 3,870,100 |
| 2016/03/11 | 4,824 | 4,887 | 4,814 | 4,851 | -12 | -0.2% | 5,911,400 |
| 2016/03/10 | 4,894 | 4,931 | 4,809 | 4,863 | -43 | -0.9% | 3,897,500 |
| 2016/03/09 | 4,848 | 4,917 | 4,802 | 4,906 | +234 | +5% | 8,002,300 |
| 2016/03/08 | 4,665 | 4,720 | 4,589 | 4,672 | -42 | -0.9% | 4,546,200 |
| 2016/03/07 | 4,708 | 4,770 | 4,668 | 4,714 | -41 | -0.9% | 3,101,400 |
| 2016/03/04 | 4,847 | 4,851 | 4,690 | 4,755 | -133 | -2.7% | 5,413,300 |
| 2016/03/03 | 4,885 | 4,938 | 4,811 | 4,888 | +6 | +0.1% | 4,135,100 |
| 2016/03/02 | 4,938 | 4,948 | 4,874 | 4,882 | +72 | +1.5% | 3,669,700 |
| 2016/03/01 | 4,790 | 4,841 | 4,780 | 4,810 | +4 | +0.1% | 3,142,800 |
| 2016/02/29 | 4,886 | 4,898 | 4,803 | 4,806 | +25 | +0.5% | 8,819,500 |
| 2016/02/26 | 4,781 | 4,884 | 4,716 | 4,781 | +103 | +2.2% | 4,442,700 |
| 2016/02/25 | 4,661 | 4,714 | 4,602 | 4,678 | +102 | +2.2% | 4,167,600 |
| 2016/02/24 | 4,619 | 4,673 | 4,526 | 4,576 | -64 | -1.4% | 5,870,500 |
| 2016/02/23 | 4,801 | 4,830 | 4,638 | 4,640 | -172 | -3.6% | 4,998,000 |
| 2016/02/22 | 4,790 | 4,857 | 4,763 | 4,812 | +17 | +0.4% | 3,426,200 |
| 2016/02/19 | 4,876 | 4,886 | 4,761 | 4,795 | -49 | -1% | 4,107,000 |
| 2016/02/18 | 5,000 | 5,007 | 4,793 | 4,844 | -27 | -0.6% | 4,994,700 |
| 2016/02/17 | 4,890 | 5,008 | 4,808 | 4,871 | +40 | +0.8% | 4,349,000 |
| 2016/02/16 | 4,815 | 4,931 | 4,802 | 4,831 | -79 | -1.6% | 4,637,000 |
| 2016/02/15 | 4,830 | 4,978 | 4,758 | 4,910 | +304 | +6.6% | 5,813,100 |
| 2016/02/12 | 4,791 | 4,816 | 4,580 | 4,606 | -282 | -5.8% | 8,251,000 |
| 2016/02/10 | 4,970 | 5,000 | 4,789 | 4,888 | -213 | -4.2% | 8,576,000 |
| 2016/02/09 | 5,068 | 5,145 | 5,037 | 5,101 | -207 | -3.9% | 5,481,400 |
2101～
2150
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
