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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,491 | 4,500 | 4,420 | 4,461.5 | -4,613.5 | -50.8% | 4,076,200 |
| 2015/06/25 | 8,953 | 9,147 | 8,939 | 9,075 | +122 | +1.4% | 2,741,000 |
| 2015/06/24 | 8,848 | 8,981 | 8,824 | 8,953 | +66 | +0.7% | 2,191,700 |
| 2015/06/23 | 8,747 | 8,887 | 8,719 | 8,887 | +180 | +2.1% | 2,021,300 |
| 2015/06/22 | 8,614 | 8,717 | 8,594 | 8,707 | +103 | +1.2% | 2,110,600 |
| 2015/06/19 | 8,557 | 8,651 | 8,550 | 8,604 | -40 | -0.5% | 3,206,500 |
| 2015/06/18 | 8,728 | 8,771 | 8,631 | 8,644 | -77 | -0.9% | 1,961,700 |
| 2015/06/17 | 8,789 | 8,812 | 8,676 | 8,721 | +17 | +0.2% | 1,933,500 |
| 2015/06/16 | 8,742 | 8,749 | 8,688 | 8,704 | -68 | -0.8% | 2,042,300 |
| 2015/06/15 | 8,661 | 8,790 | 8,622 | 8,772 | +69 | +0.8% | 1,872,200 |
| 2015/06/12 | 8,650 | 8,703 | 8,616 | 8,703 | +90 | +1% | 3,430,500 |
| 2015/06/11 | 8,655 | 8,791 | 8,593 | 8,613 | -42 | -0.5% | 3,143,800 |
| 2015/06/10 | 8,614 | 8,790 | 8,608 | 8,655 | +8 | +0.1% | 3,223,700 |
| 2015/06/09 | 8,550 | 8,767 | 8,547 | 8,647 | +29 | +0.3% | 3,006,700 |
| 2015/06/08 | 8,583 | 8,627 | 8,526 | 8,618 | +67 | +0.8% | 1,890,800 |
| 2015/06/05 | 8,572 | 8,601 | 8,536 | 8,551 | -156 | -1.8% | 2,229,600 |
| 2015/06/04 | 8,762 | 8,770 | 8,668 | 8,707 | +10 | +0.1% | 1,541,800 |
| 2015/06/03 | 8,602 | 8,706 | 8,561 | 8,697 | +44 | +0.5% | 2,101,500 |
| 2015/06/02 | 8,701 | 8,820 | 8,633 | 8,653 | -34 | -0.4% | 2,327,100 |
| 2015/06/01 | 8,501 | 8,714 | 8,492 | 8,687 | +18 | +0.2% | 2,006,100 |
| 2015/05/29 | 8,522 | 8,765 | 8,481 | 8,669 | +174 | +2% | 4,017,800 |
| 2015/05/28 | 8,500 | 8,531 | 8,441 | 8,495 | -62 | -0.7% | 2,145,900 |
| 2015/05/27 | 8,611 | 8,621 | 8,523 | 8,557 | -144 | -1.7% | 2,262,000 |
| 2015/05/26 | 8,703 | 8,766 | 8,684 | 8,701 | -26 | -0.3% | 1,105,700 |
| 2015/05/25 | 8,780 | 8,798 | 8,700 | 8,727 | +12 | +0.1% | 1,192,600 |
| 2015/05/22 | 8,670 | 8,768 | 8,617 | 8,715 | +45 | +0.5% | 2,603,500 |
| 2015/05/21 | 8,563 | 8,777 | 8,563 | 8,670 | +155 | +1.8% | 2,853,200 |
| 2015/05/20 | 8,500 | 8,608 | 8,428 | 8,515 | +98 | +1.2% | 3,279,000 |
| 2015/05/19 | 8,470 | 8,515 | 8,380 | 8,417 | +7 | +0.1% | 2,681,400 |
| 2015/05/18 | 8,489 | 8,499 | 8,321 | 8,410 | +136 | +1.6% | 2,711,300 |
| 2015/05/15 | 8,120 | 8,329 | 8,103 | 8,274 | +272 | +3.4% | 2,424,700 |
| 2015/05/14 | 8,111 | 8,185 | 8,002 | 8,002 | -101 | -1.2% | 1,362,000 |
| 2015/05/13 | 8,128 | 8,130 | 8,005 | 8,103 | -58 | -0.7% | 1,583,400 |
| 2015/05/12 | 8,238 | 8,243 | 8,066 | 8,161 | -9 | -0.1% | 1,624,800 |
| 2015/05/11 | 8,277 | 8,340 | 8,160 | 8,170 | +43 | +0.5% | 2,168,400 |
| 2015/05/08 | 8,121 | 8,166 | 8,085 | 8,127 | +6 | +0.1% | 1,460,100 |
| 2015/05/07 | 8,061 | 8,198 | 8,050 | 8,121 | ±0 | ±0% | 3,000,600 |
| 2015/05/01 | 8,000 | 8,149 | 7,925 | 8,121 | +37 | +0.5% | 2,088,900 |
| 2015/04/30 | 8,160 | 8,181 | 7,903 | 8,084 | -285 | -3.4% | 3,950,300 |
| 2015/04/28 | 8,389 | 8,411 | 8,313 | 8,369 | +16 | +0.2% | 1,830,500 |
| 2015/04/27 | 8,450 | 8,477 | 8,311 | 8,353 | -36 | -0.4% | 1,441,600 |
| 2015/04/24 | 8,339 | 8,490 | 8,338 | 8,389 | +103 | +1.2% | 2,370,500 |
| 2015/04/23 | 8,221 | 8,293 | 8,215 | 8,286 | +114 | +1.4% | 1,914,100 |
| 2015/04/22 | 8,200 | 8,280 | 8,160 | 8,172 | -57 | -0.7% | 1,958,500 |
| 2015/04/21 | 8,166 | 8,229 | 8,114 | 8,229 | +58 | +0.7% | 1,888,800 |
| 2015/04/20 | 8,126 | 8,180 | 8,054 | 8,171 | +30 | +0.4% | 1,701,900 |
| 2015/04/17 | 8,145 | 8,197 | 8,072 | 8,141 | -104 | -1.3% | 3,445,600 |
| 2015/04/16 | 8,100 | 8,280 | 8,076 | 8,245 | +220 | +2.7% | 3,661,400 |
| 2015/04/15 | 7,950 | 8,110 | 7,911 | 8,025 | +26 | +0.3% | 2,889,000 |
| 2015/04/14 | 8,049 | 8,084 | 7,950 | 7,999 | -32 | -0.4% | 2,055,500 |
2301～
2350
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
