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 |
|---|---|---|---|---|---|---|---|
| 2016/06/17 | 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 |
| 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 |
2201～
2250
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
