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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 5,485 | 5,500 | 5,382 | 5,408 | -92 | -1.7% | 1,783,100 |
| 2014/04/04 | 5,525 | 5,551 | 5,481 | 5,500 | -54 | -1% | 1,804,400 |
| 2014/04/03 | 5,604 | 5,612 | 5,535 | 5,554 | -33 | -0.6% | 2,253,500 |
| 2014/04/02 | 5,596 | 5,658 | 5,564 | 5,587 | +32 | +0.6% | 2,413,500 |
| 2014/04/01 | 5,699 | 5,709 | 5,525 | 5,555 | -64 | -1.1% | 2,862,500 |
| 2014/03/31 | 5,501 | 5,620 | 5,421 | 5,619 | +161 | +2.9% | 2,860,600 |
| 2014/03/28 | 5,458 | 5,474 | 5,380 | 5,458 | -7 | -0.1% | 2,669,300 |
| 2014/03/27 | 5,400 | 5,479 | 5,290 | 5,465 | -20 | -0.4% | 2,789,700 |
| 2014/03/26 | 5,500 | 5,520 | 5,390 | 5,485 | +41 | +0.8% | 3,906,600 |
| 2014/03/25 | 5,397 | 5,469 | 5,340 | 5,444 | -73 | -1.3% | 4,174,800 |
| 2014/03/24 | 5,580 | 5,612 | 5,502 | 5,517 | -102 | -1.8% | 4,676,100 |
| 2014/03/20 | 5,678 | 5,711 | 5,594 | 5,619 | -17 | -0.3% | 2,734,700 |
| 2014/03/19 | 5,748 | 5,758 | 5,605 | 5,636 | -94 | -1.6% | 2,622,700 |
| 2014/03/18 | 5,756 | 5,763 | 5,655 | 5,730 | +112 | +2% | 2,189,000 |
| 2014/03/17 | 5,729 | 5,760 | 5,580 | 5,618 | -208 | -3.6% | 3,511,900 |
| 2014/03/14 | 5,908 | 5,913 | 5,801 | 5,826 | -182 | -3% | 5,280,700 |
| 2014/03/13 | 5,887 | 6,009 | 5,885 | 6,008 | +105 | +1.8% | 3,435,300 |
| 2014/03/12 | 5,860 | 5,909 | 5,831 | 5,903 | -47 | -0.8% | 3,138,800 |
| 2014/03/11 | 5,844 | 5,953 | 5,839 | 5,950 | +112 | +1.9% | 3,273,100 |
| 2014/03/10 | 5,820 | 5,854 | 5,790 | 5,838 | -102 | -1.7% | 2,721,600 |
| 2014/03/07 | 5,910 | 5,968 | 5,878 | 5,940 | +47 | +0.8% | 3,375,300 |
| 2014/03/06 | 5,819 | 5,925 | 5,817 | 5,893 | +74 | +1.3% | 3,013,900 |
| 2014/03/05 | 5,799 | 5,834 | 5,764 | 5,819 | +126 | +2.2% | 2,311,500 |
| 2014/03/04 | 5,629 | 5,740 | 5,588 | 5,693 | +112 | +2% | 1,475,400 |
| 2014/03/03 | 5,645 | 5,675 | 5,507 | 5,581 | -120 | -2.1% | 2,704,300 |
| 2014/02/28 | 5,640 | 5,753 | 5,636 | 5,701 | -16 | -0.3% | 2,251,100 |
| 2014/02/27 | 5,812 | 5,845 | 5,714 | 5,717 | -96 | -1.7% | 1,904,100 |
| 2014/02/26 | 5,820 | 5,855 | 5,776 | 5,813 | +35 | +0.6% | 1,909,700 |
| 2014/02/25 | 5,786 | 5,817 | 5,756 | 5,778 | +62 | +1.1% | 1,812,500 |
| 2014/02/24 | 5,709 | 5,818 | 5,658 | 5,716 | +28 | +0.5% | 2,853,300 |
| 2014/02/21 | 5,674 | 5,698 | 5,654 | 5,688 | +61 | +1.1% | 1,771,600 |
| 2014/02/20 | 5,675 | 5,696 | 5,575 | 5,627 | -62 | -1.1% | 2,287,700 |
| 2014/02/19 | 5,650 | 5,700 | 5,630 | 5,689 | +38 | +0.7% | 1,757,700 |
| 2014/02/18 | 5,500 | 5,666 | 5,499 | 5,651 | +181 | +3.3% | 2,531,400 |
| 2014/02/17 | 5,492 | 5,501 | 5,411 | 5,470 | -122 | -2.2% | 3,075,600 |
| 2014/02/14 | 5,620 | 5,690 | 5,511 | 5,592 | -38 | -0.7% | 2,863,900 |
| 2014/02/13 | 5,773 | 5,792 | 5,610 | 5,630 | -43 | -0.8% | 3,063,600 |
| 2014/02/12 | 5,700 | 5,730 | 5,625 | 5,673 | +109 | +2% | 2,968,000 |
| 2014/02/10 | 5,623 | 5,680 | 5,506 | 5,564 | +70 | +1.3% | 3,029,900 |
| 2014/02/07 | 5,450 | 5,505 | 5,400 | 5,494 | +239 | +4.5% | 3,340,400 |
| 2014/02/06 | 5,285 | 5,287 | 5,201 | 5,255 | +30 | +0.6% | 2,235,400 |
| 2014/02/05 | 5,217 | 5,268 | 5,142 | 5,225 | +93 | +1.8% | 3,585,100 |
| 2014/02/04 | 5,270 | 5,315 | 5,128 | 5,132 | -229 | -4.3% | 4,913,600 |
| 2014/02/03 | 5,503 | 5,567 | 5,360 | 5,361 | -200 | -3.6% | 2,323,500 |
| 2014/01/31 | 5,453 | 5,565 | 5,453 | 5,561 | +120 | +2.2% | 2,810,200 |
| 2014/01/30 | 5,400 | 5,455 | 5,380 | 5,441 | -99 | -1.8% | 3,286,900 |
| 2014/01/29 | 5,468 | 5,545 | 5,450 | 5,540 | +88 | +1.6% | 2,912,600 |
| 2014/01/28 | 5,540 | 5,561 | 5,452 | 5,452 | -56 | -1% | 2,759,700 |
| 2014/01/27 | 5,480 | 5,572 | 5,467 | 5,508 | -203 | -3.6% | 2,811,800 |
| 2014/01/24 | 5,751 | 5,772 | 5,651 | 5,711 | -73 | -1.3% | 2,818,700 |
2601～
2650
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
