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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 5,827 | 5,873 | 5,781 | 5,784 | -14 | -0.2% | 2,963,000 |
| 2014/01/22 | 5,810 | 5,850 | 5,759 | 5,798 | -13 | -0.2% | 1,835,600 |
| 2014/01/21 | 5,850 | 5,859 | 5,795 | 5,811 | -40 | -0.7% | 2,327,400 |
| 2014/01/20 | 5,885 | 5,908 | 5,831 | 5,851 | +24 | +0.4% | 2,205,100 |
| 2014/01/17 | 5,776 | 5,834 | 5,741 | 5,827 | +151 | +2.7% | 3,025,600 |
| 2014/01/16 | 5,645 | 5,750 | 5,606 | 5,676 | +59 | +1.1% | 2,067,500 |
| 2014/01/15 | 5,620 | 5,649 | 5,554 | 5,617 | +31 | +0.6% | 2,363,100 |
| 2014/01/14 | 5,660 | 5,669 | 5,540 | 5,586 | -74 | -1.3% | 2,287,500 |
| 2014/01/10 | 5,580 | 5,670 | 5,560 | 5,660 | +40 | +0.7% | 2,697,000 |
| 2014/01/09 | 5,680 | 5,680 | 5,570 | 5,620 | -70 | -1.2% | 2,543,400 |
| 2014/01/08 | 5,590 | 5,690 | 5,540 | 5,690 | +160 | +2.9% | 2,602,500 |
| 2014/01/07 | 5,550 | 5,610 | 5,510 | 5,530 | -40 | -0.7% | 2,332,600 |
| 2014/01/06 | 5,690 | 5,720 | 5,510 | 5,570 | -90 | -1.6% | 3,415,900 |
| 2013/12/30 | 5,620 | 5,690 | 5,610 | 5,660 | +130 | +2.4% | 2,647,900 |
| 2013/12/27 | 5,530 | 5,610 | 5,480 | 5,530 | +30 | +0.5% | 2,502,700 |
| 2013/12/26 | 5,470 | 5,520 | 5,440 | 5,500 | +40 | +0.7% | 1,741,400 |
| 2013/12/25 | 5,440 | 5,460 | 5,420 | 5,460 | -10 | -0.2% | 1,682,800 |
| 2013/12/24 | 5,500 | 5,510 | 5,450 | 5,470 | -20 | -0.4% | 1,882,500 |
| 2013/12/20 | 5,500 | 5,510 | 5,450 | 5,490 | ±0 | ±0% | 2,284,300 |
| 2013/12/19 | 5,500 | 5,500 | 5,430 | 5,490 | +10 | +0.2% | 2,935,900 |
| 2013/12/18 | 5,420 | 5,490 | 5,380 | 5,480 | +30 | +0.6% | 3,268,300 |
| 2013/12/17 | 5,480 | 5,490 | 5,430 | 5,450 | -70 | -1.3% | 3,997,500 |
| 2013/12/16 | 5,410 | 5,550 | 5,410 | 5,520 | +170 | +3.2% | 8,837,000 |
| 2013/12/13 | 5,440 | 5,440 | 5,320 | 5,350 | -90 | -1.7% | 4,725,200 |
| 2013/12/12 | 5,330 | 5,450 | 5,310 | 5,440 | +170 | +3.2% | 9,631,400 |
| 2013/12/11 | 5,180 | 5,290 | 5,180 | 5,270 | +60 | +1.2% | 4,049,900 |
| 2013/12/10 | 5,210 | 5,220 | 5,180 | 5,210 | ±0 | ±0% | 2,076,800 |
| 2013/12/09 | 5,200 | 5,220 | 5,180 | 5,210 | +60 | +1.2% | 2,070,800 |
| 2013/12/06 | 5,160 | 5,160 | 5,110 | 5,150 | -10 | -0.2% | 2,565,100 |
| 2013/12/05 | 5,120 | 5,190 | 5,120 | 5,160 | +50 | +1% | 3,989,400 |
| 2013/12/04 | 5,160 | 5,180 | 5,100 | 5,110 | -50 | -1% | 2,593,500 |
| 2013/12/03 | 5,200 | 5,200 | 5,150 | 5,160 | -20 | -0.4% | 1,232,000 |
| 2013/12/02 | 5,170 | 5,190 | 5,160 | 5,180 | +40 | +0.8% | 1,799,800 |
| 2013/11/29 | 5,130 | 5,170 | 5,100 | 5,140 | -20 | -0.4% | 2,128,500 |
| 2013/11/28 | 5,150 | 5,160 | 5,110 | 5,160 | +70 | +1.4% | 1,780,200 |
| 2013/11/27 | 5,080 | 5,130 | 5,060 | 5,090 | -60 | -1.2% | 3,362,800 |
| 2013/11/26 | 5,110 | 5,190 | 5,100 | 5,150 | +10 | +0.2% | 8,042,100 |
| 2013/11/25 | 5,160 | 5,170 | 5,100 | 5,140 | -10 | -0.2% | 2,523,800 |
| 2013/11/22 | 5,230 | 5,230 | 5,140 | 5,150 | -60 | -1.2% | 3,735,800 |
| 2013/11/21 | 5,240 | 5,240 | 5,180 | 5,210 | -10 | -0.2% | 2,280,600 |
| 2013/11/20 | 5,270 | 5,280 | 5,200 | 5,220 | -30 | -0.6% | 1,834,400 |
| 2013/11/19 | 5,320 | 5,320 | 5,220 | 5,250 | -60 | -1.1% | 2,768,600 |
| 2013/11/18 | 5,330 | 5,330 | 5,280 | 5,310 | +40 | +0.8% | 2,432,500 |
| 2013/11/15 | 5,290 | 5,300 | 5,230 | 5,270 | -30 | -0.6% | 3,903,700 |
| 2013/11/14 | 5,310 | 5,320 | 5,260 | 5,300 | ±0 | ±0% | 2,506,200 |
| 2013/11/13 | 5,310 | 5,310 | 5,260 | 5,300 | -30 | -0.6% | 1,952,100 |
| 2013/11/12 | 5,270 | 5,330 | 5,260 | 5,330 | +60 | +1.1% | 3,249,500 |
| 2013/11/11 | 5,230 | 5,310 | 5,220 | 5,270 | +150 | +2.9% | 4,715,800 |
| 2013/11/08 | 5,060 | 5,120 | 5,030 | 5,120 | +30 | +0.6% | 1,576,100 |
| 2013/11/07 | 5,080 | 5,100 | 5,020 | 5,090 | +30 | +0.6% | 1,730,800 |
2651～
2700
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
