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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 6,304 | 6,444 | 6,294 | 6,440 | +166 | +2.6% | 2,696,800 |
| 2014/06/18 | 6,267 | 6,334 | 6,252 | 6,274 | -8 | -0.1% | 1,768,800 |
| 2014/06/17 | 6,256 | 6,296 | 6,201 | 6,282 | +54 | +0.9% | 1,980,300 |
| 2014/06/16 | 6,291 | 6,300 | 6,211 | 6,228 | -90 | -1.4% | 1,370,100 |
| 2014/06/13 | 6,223 | 6,361 | 6,222 | 6,318 | +19 | +0.3% | 2,991,300 |
| 2014/06/12 | 6,216 | 6,300 | 6,191 | 6,299 | +83 | +1.3% | 2,453,900 |
| 2014/06/11 | 6,070 | 6,226 | 6,070 | 6,216 | +170 | +2.8% | 2,306,700 |
| 2014/06/10 | 6,110 | 6,118 | 6,037 | 6,046 | -58 | -1% | 1,628,300 |
| 2014/06/09 | 6,180 | 6,188 | 6,087 | 6,104 | -5 | -0.1% | 1,455,400 |
| 2014/06/06 | 6,166 | 6,210 | 6,102 | 6,109 | -105 | -1.7% | 2,129,400 |
| 2014/06/05 | 6,280 | 6,280 | 6,182 | 6,214 | -63 | -1% | 1,754,000 |
| 2014/06/04 | 6,218 | 6,283 | 6,190 | 6,277 | +36 | +0.6% | 2,016,000 |
| 2014/06/03 | 6,166 | 6,263 | 6,166 | 6,241 | +118 | +1.9% | 2,448,300 |
| 2014/06/02 | 6,050 | 6,140 | 6,050 | 6,123 | +81 | +1.3% | 2,089,100 |
| 2014/05/30 | 6,040 | 6,056 | 5,988 | 6,042 | +58 | +1% | 2,644,500 |
| 2014/05/29 | 5,960 | 6,015 | 5,959 | 5,984 | -36 | -0.6% | 1,890,200 |
| 2014/05/28 | 5,947 | 6,042 | 5,922 | 6,020 | +81 | +1.4% | 2,481,200 |
| 2014/05/27 | 5,999 | 6,033 | 5,934 | 5,939 | -65 | -1.1% | 2,099,800 |
| 2014/05/26 | 6,000 | 6,033 | 5,972 | 6,004 | +33 | +0.6% | 1,929,700 |
| 2014/05/23 | 5,900 | 5,998 | 5,888 | 5,971 | +94 | +1.6% | 2,556,600 |
| 2014/05/22 | 5,775 | 5,894 | 5,770 | 5,877 | +46 | +0.8% | 2,696,000 |
| 2014/05/21 | 5,750 | 5,863 | 5,750 | 5,831 | +58 | +1% | 1,476,800 |
| 2014/05/20 | 5,780 | 5,806 | 5,734 | 5,773 | +6 | +0.1% | 1,336,600 |
| 2014/05/19 | 5,773 | 5,843 | 5,751 | 5,767 | -3 | -0.1% | 1,079,100 |
| 2014/05/16 | 5,854 | 5,874 | 5,755 | 5,770 | -138 | -2.3% | 2,683,500 |
| 2014/05/15 | 5,830 | 5,911 | 5,781 | 5,908 | +29 | +0.5% | 2,511,000 |
| 2014/05/14 | 5,828 | 5,883 | 5,756 | 5,879 | +128 | +2.2% | 2,697,300 |
| 2014/05/13 | 5,812 | 5,820 | 5,742 | 5,751 | +34 | +0.6% | 1,570,600 |
| 2014/05/12 | 5,754 | 5,827 | 5,706 | 5,717 | -57 | -1% | 1,774,400 |
| 2014/05/09 | 5,675 | 5,800 | 5,666 | 5,774 | +62 | +1.1% | 1,656,400 |
| 2014/05/08 | 5,633 | 5,758 | 5,600 | 5,712 | +60 | +1.1% | 2,251,500 |
| 2014/05/07 | 5,717 | 5,753 | 5,613 | 5,652 | -104 | -1.8% | 2,766,100 |
| 2014/05/02 | 5,747 | 5,791 | 5,714 | 5,756 | -20 | -0.3% | 2,135,000 |
| 2014/05/01 | 5,734 | 5,792 | 5,638 | 5,776 | +115 | +2% | 2,961,900 |
| 2014/04/30 | 5,630 | 5,686 | 5,614 | 5,661 | +66 | +1.2% | 3,109,600 |
| 2014/04/28 | 5,500 | 5,610 | 5,420 | 5,595 | +144 | +2.6% | 2,620,200 |
| 2014/04/25 | 5,370 | 5,470 | 5,362 | 5,451 | +85 | +1.6% | 1,449,100 |
| 2014/04/24 | 5,415 | 5,429 | 5,330 | 5,366 | -46 | -0.8% | 1,120,000 |
| 2014/04/23 | 5,400 | 5,441 | 5,379 | 5,412 | +72 | +1.3% | 1,308,800 |
| 2014/04/22 | 5,352 | 5,409 | 5,340 | 5,340 | -12 | -0.2% | 1,108,900 |
| 2014/04/21 | 5,379 | 5,414 | 5,330 | 5,352 | -33 | -0.6% | 874,700 |
| 2014/04/18 | 5,401 | 5,420 | 5,350 | 5,385 | +18 | +0.3% | 952,100 |
| 2014/04/17 | 5,376 | 5,426 | 5,342 | 5,367 | -18 | -0.3% | 1,602,200 |
| 2014/04/16 | 5,329 | 5,424 | 5,311 | 5,385 | +93 | +1.8% | 2,168,800 |
| 2014/04/15 | 5,221 | 5,326 | 5,213 | 5,292 | +130 | +2.5% | 2,658,600 |
| 2014/04/14 | 5,150 | 5,272 | 5,131 | 5,162 | +3 | +0.1% | 1,841,500 |
| 2014/04/11 | 5,102 | 5,220 | 5,051 | 5,159 | -33 | -0.6% | 2,439,700 |
| 2014/04/10 | 5,293 | 5,324 | 5,172 | 5,192 | -22 | -0.4% | 2,802,600 |
| 2014/04/09 | 5,216 | 5,239 | 5,186 | 5,214 | -74 | -1.4% | 2,779,300 |
| 2014/04/08 | 5,371 | 5,380 | 5,260 | 5,288 | -120 | -2.2% | 2,643,800 |
2551～
2600
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
