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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 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 |
| 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 |
2751～
2800
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 | 15,300円 | +3.5% | +6.1% | 3.46% | 12.18倍 | 1.23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 | 869,100円 | +2.2% | -41.3% | 0.51% | 22.97倍 | 1.07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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.45倍 | 4.28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 | 244,100円 | +7.0% | +6.6% | 3.28% | 12.98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 | 399,900円 | +6.4% | +72.7% | 0.00% | 28.03倍 | 3.06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
