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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 6,983 | 7,098 | 6,972 | 7,020 | +92 | +1.3% | 4,300,400 |
| 2015/01/29 | 6,848 | 7,011 | 6,847 | 6,928 | -20 | -0.3% | 2,868,800 |
| 2015/01/28 | 6,867 | 6,983 | 6,853 | 6,948 | +88 | +1.3% | 3,508,900 |
| 2015/01/27 | 6,797 | 6,879 | 6,791 | 6,860 | +137 | +2% | 3,130,000 |
| 2015/01/26 | 6,734 | 6,758 | 6,658 | 6,723 | +16 | +0.2% | 2,166,700 |
| 2015/01/23 | 6,750 | 6,772 | 6,614 | 6,707 | -17 | -0.3% | 2,622,100 |
| 2015/01/22 | 6,520 | 6,730 | 6,517 | 6,724 | +216 | +3.3% | 4,139,000 |
| 2015/01/21 | 6,540 | 6,591 | 6,491 | 6,508 | -124 | -1.9% | 3,497,500 |
| 2015/01/20 | 6,650 | 6,653 | 6,581 | 6,632 | +32 | +0.5% | 2,951,300 |
| 2015/01/19 | 6,540 | 6,623 | 6,535 | 6,600 | +125 | +1.9% | 3,516,600 |
| 2015/01/16 | 6,395 | 6,485 | 6,358 | 6,475 | -19 | -0.3% | 3,178,800 |
| 2015/01/15 | 6,518 | 6,544 | 6,458 | 6,494 | +40 | +0.6% | 3,457,200 |
| 2015/01/14 | 6,308 | 6,475 | 6,299 | 6,454 | +134 | +2.1% | 3,549,700 |
| 2015/01/13 | 6,316 | 6,327 | 6,228 | 6,320 | -47 | -0.7% | 2,720,100 |
| 2015/01/09 | 6,249 | 6,372 | 6,249 | 6,367 | +163 | +2.6% | 2,897,100 |
| 2015/01/08 | 6,128 | 6,216 | 6,092 | 6,204 | +154 | +2.5% | 2,919,100 |
| 2015/01/07 | 6,066 | 6,119 | 6,050 | 6,050 | -34 | -0.6% | 2,641,900 |
| 2015/01/06 | 6,108 | 6,167 | 6,051 | 6,084 | -16 | -0.3% | 3,579,900 |
| 2015/01/05 | 6,154 | 6,176 | 6,022 | 6,100 | -111 | -1.8% | 2,881,700 |
| 2014/12/30 | 6,241 | 6,264 | 6,208 | 6,211 | -32 | -0.5% | 1,861,000 |
| 2014/12/29 | 6,270 | 6,275 | 6,186 | 6,243 | +11 | +0.2% | 1,400,600 |
| 2014/12/26 | 6,185 | 6,242 | 6,185 | 6,232 | +48 | +0.8% | 823,800 |
| 2014/12/25 | 6,265 | 6,269 | 6,167 | 6,184 | -90 | -1.4% | 1,784,800 |
| 2014/12/24 | 6,350 | 6,357 | 6,262 | 6,274 | -15 | -0.2% | 1,833,800 |
| 2014/12/22 | 6,300 | 6,311 | 6,260 | 6,289 | +2 | ±0% | 1,733,600 |
| 2014/12/19 | 6,275 | 6,299 | 6,204 | 6,287 | +112 | +1.8% | 2,425,700 |
| 2014/12/18 | 6,229 | 6,244 | 6,157 | 6,175 | +99 | +1.6% | 2,213,400 |
| 2014/12/17 | 6,090 | 6,165 | 6,070 | 6,076 | -33 | -0.5% | 2,974,300 |
| 2014/12/16 | 6,204 | 6,208 | 6,108 | 6,109 | -158 | -2.5% | 2,825,500 |
| 2014/12/15 | 6,270 | 6,291 | 6,234 | 6,267 | -8 | -0.1% | 2,286,000 |
| 2014/12/12 | 6,252 | 6,370 | 6,251 | 6,275 | -55 | -0.9% | 3,530,400 |
| 2014/12/11 | 6,396 | 6,408 | 6,304 | 6,330 | -116 | -1.8% | 3,271,400 |
| 2014/12/10 | 6,433 | 6,460 | 6,337 | 6,446 | +83 | +1.3% | 4,563,200 |
| 2014/12/09 | 6,350 | 6,413 | 6,333 | 6,363 | -52 | -0.8% | 2,957,600 |
| 2014/12/08 | 6,375 | 6,417 | 6,322 | 6,415 | +140 | +2.2% | 4,034,900 |
| 2014/12/05 | 6,280 | 6,290 | 6,223 | 6,275 | -44 | -0.7% | 2,785,100 |
| 2014/12/04 | 6,330 | 6,341 | 6,286 | 6,319 | +46 | +0.7% | 2,103,900 |
| 2014/12/03 | 6,319 | 6,322 | 6,211 | 6,273 | -22 | -0.3% | 4,087,800 |
| 2014/12/02 | 6,249 | 6,317 | 6,190 | 6,295 | +65 | +1% | 4,402,700 |
| 2014/12/01 | 6,303 | 6,317 | 6,200 | 6,230 | -121 | -1.9% | 4,306,100 |
| 2014/11/28 | 6,385 | 6,434 | 6,341 | 6,351 | -9 | -0.1% | 2,680,000 |
| 2014/11/27 | 6,416 | 6,432 | 6,356 | 6,360 | -90 | -1.4% | 1,874,500 |
| 2014/11/26 | 6,439 | 6,478 | 6,383 | 6,450 | +94 | +1.5% | 3,495,500 |
| 2014/11/25 | 6,450 | 6,450 | 6,342 | 6,356 | -39 | -0.6% | 3,949,200 |
| 2014/11/21 | 6,450 | 6,456 | 6,360 | 6,395 | -46 | -0.7% | 2,632,800 |
| 2014/11/20 | 6,534 | 6,535 | 6,440 | 6,441 | -99 | -1.5% | 2,646,300 |
| 2014/11/19 | 6,650 | 6,679 | 6,474 | 6,540 | -24 | -0.4% | 3,448,400 |
| 2014/11/18 | 6,556 | 6,583 | 6,531 | 6,564 | +134 | +2.1% | 2,380,000 |
| 2014/11/17 | 6,516 | 6,533 | 6,412 | 6,430 | -154 | -2.3% | 3,364,500 |
| 2014/11/14 | 6,620 | 6,620 | 6,481 | 6,584 | +27 | +0.4% | 3,455,200 |
2401～
2450
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
