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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,442 | 4,578 | 4,440 | 4,547 | +59 | +1.3% | 8,026,700 |
| 2015/09/04 | 4,621.5 | 4,625 | 4,438 | 4,488 | -150.5 | -3.2% | 5,941,700 |
| 2015/09/03 | 4,650 | 4,772.5 | 4,637.5 | 4,638.5 | +150 | +3.3% | 8,114,000 |
| 2015/09/02 | 4,410 | 4,619 | 4,389.5 | 4,488.5 | -2.5 | -0.1% | 5,328,900 |
| 2015/09/01 | 4,619 | 4,757 | 4,491 | 4,491 | -138.5 | -3% | 5,288,400 |
| 2015/08/31 | 4,591.5 | 4,686 | 4,573.5 | 4,629.5 | -14.5 | -0.3% | 5,041,100 |
| 2015/08/28 | 4,728 | 4,736.5 | 4,601 | 4,644 | +6.5 | +0.1% | 5,964,400 |
| 2015/08/27 | 4,539.5 | 4,749 | 4,539 | 4,637.5 | +208.5 | +4.7% | 8,113,400 |
| 2015/08/26 | 4,321 | 4,474.5 | 4,311.5 | 4,429 | +119 | +2.8% | 8,315,600 |
| 2015/08/25 | 4,298 | 4,497.5 | 4,251.5 | 4,310 | -58 | -1.3% | 10,604,100 |
| 2015/08/24 | 4,570 | 4,622 | 4,368 | 4,368 | -306.5 | -6.6% | 6,998,700 |
| 2015/08/21 | 4,752.5 | 4,773.5 | 4,674.5 | 4,674.5 | -148 | -3.1% | 4,445,600 |
| 2015/08/20 | 4,800 | 4,885 | 4,777.5 | 4,822.5 | -17 | -0.4% | 3,304,300 |
| 2015/08/19 | 4,837 | 4,915 | 4,820.5 | 4,839.5 | -28 | -0.6% | 3,929,500 |
| 2015/08/18 | 4,933.5 | 4,940.5 | 4,867.5 | 4,867.5 | -112 | -2.2% | 4,003,700 |
| 2015/08/17 | 4,960 | 4,982 | 4,904 | 4,979.5 | +64.5 | +1.3% | 4,677,500 |
| 2015/08/14 | 4,948 | 4,974 | 4,910 | 4,915 | -68 | -1.4% | 3,302,800 |
| 2015/08/13 | 4,968 | 4,998 | 4,912.5 | 4,983 | -21 | -0.4% | 4,120,100 |
| 2015/08/12 | 4,986 | 5,060 | 4,962 | 5,004 | +77.5 | +1.6% | 5,914,100 |
| 2015/08/11 | 4,980 | 4,982 | 4,875.5 | 4,926.5 | -53 | -1.1% | 4,294,000 |
| 2015/08/10 | 4,860.5 | 4,986.5 | 4,832.5 | 4,979.5 | +69 | +1.4% | 3,312,100 |
| 2015/08/07 | 5,000 | 5,012 | 4,875 | 4,910.5 | -35 | -0.7% | 4,154,900 |
| 2015/08/06 | 5,000 | 5,066 | 4,945.5 | 4,945.5 | +151.5 | +3.2% | 7,052,000 |
| 2015/08/05 | 4,850 | 4,899.5 | 4,753.5 | 4,794 | -73 | -1.5% | 5,011,300 |
| 2015/08/04 | 4,879 | 4,925 | 4,817 | 4,867 | +13.5 | +0.3% | 3,071,700 |
| 2015/08/03 | 4,805 | 4,871.5 | 4,796.5 | 4,853.5 | +90 | +1.9% | 3,861,400 |
| 2015/07/31 | 4,847 | 4,859.5 | 4,761.5 | 4,763.5 | -83.5 | -1.7% | 4,104,400 |
| 2015/07/30 | 4,850 | 4,946 | 4,832.5 | 4,847 | +37.5 | +0.8% | 7,067,400 |
| 2015/07/29 | 4,690 | 4,818 | 4,662 | 4,809.5 | +125.5 | +2.7% | 4,645,600 |
| 2015/07/28 | 4,598 | 4,707.5 | 4,560.5 | 4,684 | +67.5 | +1.5% | 4,658,700 |
| 2015/07/27 | 4,613 | 4,686 | 4,602.5 | 4,616.5 | -43 | -0.9% | 3,311,300 |
| 2015/07/24 | 4,670 | 4,690 | 4,622 | 4,659.5 | -10.5 | -0.2% | 3,096,300 |
| 2015/07/23 | 4,607 | 4,681 | 4,593.5 | 4,670 | +126.5 | +2.8% | 3,650,700 |
| 2015/07/22 | 4,513.5 | 4,589.5 | 4,507.5 | 4,543.5 | -110 | -2.4% | 3,912,500 |
| 2015/07/21 | 4,677 | 4,684 | 4,606.5 | 4,653.5 | +43 | +0.9% | 3,135,600 |
| 2015/07/17 | 4,646.5 | 4,654 | 4,596.5 | 4,610.5 | -58.5 | -1.3% | 3,561,000 |
| 2015/07/16 | 4,561 | 4,679.5 | 4,507 | 4,669 | +152 | +3.4% | 5,688,700 |
| 2015/07/15 | 4,523 | 4,534 | 4,468 | 4,517 | -17.5 | -0.4% | 4,577,700 |
| 2015/07/14 | 4,512 | 4,550 | 4,491 | 4,534.5 | +58.5 | +1.3% | 4,447,400 |
| 2015/07/13 | 4,500 | 4,509 | 4,405.5 | 4,476 | +10.5 | +0.2% | 4,375,700 |
| 2015/07/10 | 4,414.5 | 4,533.5 | 4,400 | 4,465.5 | +158.5 | +3.7% | 6,490,600 |
| 2015/07/09 | 4,255 | 4,334 | 4,203.5 | 4,307 | -43 | -1% | 6,087,100 |
| 2015/07/08 | 4,450.5 | 4,477.5 | 4,345 | 4,350 | -111.5 | -2.5% | 4,978,600 |
| 2015/07/07 | 4,404.5 | 4,496 | 4,402 | 4,461.5 | +69.5 | +1.6% | 3,742,700 |
| 2015/07/06 | 4,412.5 | 4,451 | 4,386.5 | 4,392 | -90.5 | -2% | 3,289,500 |
| 2015/07/03 | 4,500 | 4,516 | 4,475 | 4,482.5 | -15.5 | -0.3% | 2,212,400 |
| 2015/07/02 | 4,471 | 4,520 | 4,456 | 4,498 | +87.5 | +2% | 3,759,500 |
| 2015/07/01 | 4,451.5 | 4,464 | 4,400 | 4,410.5 | -23 | -0.5% | 2,714,100 |
| 2015/06/30 | 4,414 | 4,482 | 4,394 | 4,433.5 | +51.5 | +1.2% | 4,890,600 |
| 2015/06/29 | 4,337.5 | 4,436 | 4,337 | 4,382 | -79.5 | -1.8% | 4,771,000 |
2251～
2300
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
