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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 7,552 | 7,763 | 7,548 | 7,660 | +186 | +2.5% | 3,049,900 |
| 2015/03/24 | 7,410 | 7,491 | 7,391 | 7,474 | +58 | +0.8% | 1,706,400 |
| 2015/03/23 | 7,461 | 7,512 | 7,389 | 7,416 | +28 | +0.4% | 1,752,400 |
| 2015/03/20 | 7,469 | 7,470 | 7,364 | 7,388 | -51 | -0.7% | 2,450,800 |
| 2015/03/19 | 7,431 | 7,469 | 7,378 | 7,439 | +22 | +0.3% | 1,811,800 |
| 2015/03/18 | 7,435 | 7,472 | 7,388 | 7,417 | -57 | -0.8% | 1,888,200 |
| 2015/03/17 | 7,464 | 7,502 | 7,362 | 7,474 | +105 | +1.4% | 2,095,100 |
| 2015/03/16 | 7,414 | 7,419 | 7,343 | 7,369 | -144 | -1.9% | 2,655,100 |
| 2015/03/13 | 7,590 | 7,597 | 7,474 | 7,513 | +25 | +0.3% | 3,382,800 |
| 2015/03/12 | 7,291 | 7,499 | 7,262 | 7,488 | +197 | +2.7% | 2,339,000 |
| 2015/03/11 | 7,202 | 7,335 | 7,185 | 7,291 | +6 | +0.1% | 1,892,200 |
| 2015/03/10 | 7,407 | 7,420 | 7,258 | 7,285 | -138 | -1.9% | 2,643,300 |
| 2015/03/09 | 7,510 | 7,512 | 7,402 | 7,423 | -160 | -2.1% | 2,134,700 |
| 2015/03/06 | 7,567 | 7,611 | 7,525 | 7,583 | -17 | -0.2% | 1,966,100 |
| 2015/03/05 | 7,531 | 7,622 | 7,498 | 7,600 | +69 | +0.9% | 1,837,700 |
| 2015/03/04 | 7,598 | 7,640 | 7,422 | 7,531 | -28 | -0.4% | 1,717,800 |
| 2015/03/03 | 7,614 | 7,623 | 7,497 | 7,559 | -55 | -0.7% | 2,386,700 |
| 2015/03/02 | 7,446 | 7,656 | 7,444 | 7,614 | +194 | +2.6% | 2,778,500 |
| 2015/02/27 | 7,500 | 7,561 | 7,420 | 7,420 | -80 | -1.1% | 3,083,400 |
| 2015/02/26 | 7,381 | 7,500 | 7,378 | 7,500 | +119 | +1.6% | 2,250,000 |
| 2015/02/25 | 7,450 | 7,489 | 7,347 | 7,381 | -49 | -0.7% | 1,831,300 |
| 2015/02/24 | 7,336 | 7,448 | 7,288 | 7,430 | +94 | +1.3% | 2,897,200 |
| 2015/02/23 | 7,297 | 7,375 | 7,285 | 7,336 | +66 | +0.9% | 1,863,400 |
| 2015/02/20 | 7,236 | 7,289 | 7,205 | 7,270 | +2 | ±0% | 1,864,100 |
| 2015/02/19 | 7,237 | 7,276 | 7,217 | 7,268 | +55 | +0.8% | 2,159,800 |
| 2015/02/18 | 7,249 | 7,265 | 7,201 | 7,213 | +5 | +0.1% | 3,087,300 |
| 2015/02/17 | 7,296 | 7,310 | 7,182 | 7,208 | -116 | -1.6% | 2,734,000 |
| 2015/02/16 | 7,399 | 7,422 | 7,317 | 7,324 | +2 | ±0% | 2,295,500 |
| 2015/02/13 | 7,350 | 7,448 | 7,265 | 7,322 | +6 | +0.1% | 3,366,900 |
| 2015/02/12 | 7,400 | 7,497 | 7,305 | 7,316 | +2 | ±0% | 4,914,200 |
| 2015/02/10 | 7,163 | 7,405 | 7,163 | 7,314 | +102 | +1.4% | 5,054,100 |
| 2015/02/09 | 6,974 | 7,218 | 6,954 | 7,212 | +338 | +4.9% | 5,237,200 |
| 2015/02/06 | 7,079 | 7,079 | 6,860 | 6,874 | -205 | -2.9% | 3,786,300 |
| 2015/02/05 | 7,022 | 7,097 | 6,990 | 7,079 | +57 | +0.8% | 2,868,100 |
| 2015/02/04 | 6,932 | 7,069 | 6,932 | 7,022 | +89 | +1.3% | 2,734,000 |
| 2015/02/03 | 6,979 | 7,046 | 6,895 | 6,933 | -24 | -0.3% | 3,003,400 |
| 2015/02/02 | 6,961 | 7,010 | 6,922 | 6,957 | -63 | -0.9% | 2,179,900 |
| 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 |
2501～
2550
件表示中 / 3723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 | 1.24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 | 874,700円 | +2.2% | -41.3% | 0.50% | 23.12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% | 19.62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 | 244,200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 | 398,600円 | +6.4% | +72.7% | 0.00% | 27.94倍 | 3.05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
