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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 5,276 | 5,329 | 5,100 | 5,308 | +132 | +2.6% | 5,196,900 |
| 2016/02/05 | 5,104 | 5,183 | 5,060 | 5,176 | -22 | -0.4% | 5,467,900 |
| 2016/02/04 | 5,247 | 5,299 | 5,194 | 5,198 | -148 | -2.8% | 4,192,700 |
| 2016/02/03 | 5,310 | 5,375 | 5,245 | 5,346 | +35 | +0.7% | 6,513,700 |
| 2016/02/02 | 5,300 | 5,400 | 5,252 | 5,311 | -67 | -1.2% | 5,468,700 |
| 2016/02/01 | 5,203 | 5,419 | 5,171 | 5,378 | +350 | +7% | 7,807,800 |
| 2016/01/29 | 4,910 | 5,049 | 4,858 | 5,028 | +155 | +3.2% | 7,689,600 |
| 2016/01/28 | 4,790 | 4,940 | 4,785 | 4,873 | +60 | +1.2% | 5,181,700 |
| 2016/01/27 | 4,730 | 4,842 | 4,710 | 4,813 | +184 | +4% | 5,053,000 |
| 2016/01/26 | 4,674 | 4,687 | 4,584 | 4,629 | -94 | -2% | 3,674,400 |
| 2016/01/25 | 4,710 | 4,763 | 4,688 | 4,723 | +111 | +2.4% | 3,993,100 |
| 2016/01/22 | 4,495 | 4,629 | 4,422 | 4,612 | +185 | +4.2% | 6,911,400 |
| 2016/01/21 | 4,592 | 4,641 | 4,427 | 4,427 | -175 | -3.8% | 5,626,600 |
| 2016/01/20 | 4,693 | 4,719 | 4,586 | 4,602 | -114 | -2.4% | 4,685,600 |
| 2016/01/19 | 4,704 | 4,752 | 4,669 | 4,716 | -28 | -0.6% | 3,596,300 |
| 2016/01/18 | 4,695 | 4,765 | 4,651 | 4,744 | -47 | -1% | 3,652,000 |
| 2016/01/15 | 4,778 | 4,875 | 4,746 | 4,791 | +73 | +1.5% | 6,082,800 |
| 2016/01/14 | 4,695 | 4,743 | 4,646 | 4,718 | -34 | -0.7% | 6,858,300 |
| 2016/01/13 | 4,749 | 4,782 | 4,636 | 4,752 | +63 | +1.3% | 6,478,500 |
| 2016/01/12 | 4,736 | 4,759 | 4,682 | 4,689 | -89 | -1.9% | 5,336,000 |
| 2016/01/08 | 4,733 | 4,829 | 4,685 | 4,778 | -19 | -0.4% | 5,542,800 |
| 2016/01/07 | 4,885 | 4,906 | 4,774 | 4,797 | -82 | -1.7% | 6,883,100 |
| 2016/01/06 | 4,850 | 4,920 | 4,823 | 4,879 | +64 | +1.3% | 5,712,500 |
| 2016/01/05 | 4,690 | 4,848 | 4,688 | 4,815 | +101 | +2.1% | 4,595,100 |
| 2016/01/04 | 4,773 | 4,816 | 4,688 | 4,714 | -122 | -2.5% | 3,580,500 |
| 2015/12/30 | 4,835 | 4,853 | 4,811 | 4,836 | +41 | +0.9% | 2,200,900 |
| 2015/12/29 | 4,743 | 4,815 | 4,672 | 4,795 | +46 | +1% | 3,394,100 |
| 2015/12/28 | 4,745 | 4,774 | 4,686 | 4,749 | +54 | +1.2% | 2,119,700 |
| 2015/12/25 | 4,705 | 4,746 | 4,684 | 4,695 | -32 | -0.7% | 1,761,400 |
| 2015/12/24 | 4,805 | 4,828 | 4,710 | 4,727 | -58 | -1.2% | 2,531,100 |
| 2015/12/22 | 4,850 | 4,868 | 4,733 | 4,785 | -1 | ±0% | 3,453,400 |
| 2015/12/21 | 4,722 | 4,805 | 4,720 | 4,786 | +60 | +1.3% | 4,596,000 |
| 2015/12/18 | 4,839 | 4,983 | 4,726 | 4,726 | -71 | -1.5% | 8,011,100 |
| 2015/12/17 | 4,860 | 4,892 | 4,778 | 4,797 | -1 | ±0% | 5,661,900 |
| 2015/12/16 | 4,699 | 4,861 | 4,684 | 4,798 | +201 | +4.4% | 6,674,200 |
| 2015/12/15 | 4,648 | 4,736 | 4,595 | 4,597 | +11 | +0.2% | 4,586,500 |
| 2015/12/14 | 4,545 | 4,599 | 4,492 | 4,586 | -4 | -0.1% | 4,605,600 |
| 2015/12/11 | 4,559 | 4,611 | 4,531 | 4,590 | +6 | +0.1% | 5,025,000 |
| 2015/12/10 | 4,596 | 4,680 | 4,572 | 4,584 | -13 | -0.3% | 3,519,700 |
| 2015/12/09 | 4,637 | 4,667 | 4,567 | 4,597 | -44 | -0.9% | 2,951,600 |
| 2015/12/08 | 4,685 | 4,705 | 4,629 | 4,641 | -28 | -0.6% | 2,966,300 |
| 2015/12/07 | 4,715 | 4,759 | 4,668 | 4,669 | -22 | -0.5% | 2,945,900 |
| 2015/12/04 | 4,660 | 4,691 | 4,599 | 4,691 | -39 | -0.8% | 4,186,100 |
| 2015/12/03 | 4,725 | 4,768 | 4,705 | 4,730 | +17 | +0.4% | 3,406,300 |
| 2015/12/02 | 4,673 | 4,741 | 4,648 | 4,713 | +70 | +1.5% | 3,134,900 |
| 2015/12/01 | 4,611 | 4,685 | 4,601 | 4,643 | +78 | +1.7% | 3,060,500 |
| 2015/11/30 | 4,665 | 4,687 | 4,564 | 4,565 | -98 | -2.1% | 4,542,500 |
| 2015/11/27 | 4,708 | 4,747 | 4,631 | 4,663 | -36 | -0.8% | 3,987,500 |
| 2015/11/26 | 4,665 | 4,741 | 4,647 | 4,699 | +67 | +1.4% | 3,056,000 |
| 2015/11/25 | 4,669 | 4,714 | 4,611 | 4,632 | -36 | -0.8% | 3,167,400 |
2151～
2200
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
