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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,120 | 4,130 | 4,060 | 4,105 | +5 | +0.1% | 2,392,600 |
| 2013/03/28 | 4,140 | 4,145 | 4,055 | 4,100 | -35 | -0.8% | 3,660,800 |
| 2013/03/27 | 4,125 | 4,170 | 4,110 | 4,135 | -55 | -1.3% | 3,019,400 |
| 2013/03/26 | 4,200 | 4,210 | 4,185 | 4,190 | -10 | -0.2% | 3,376,000 |
| 2013/03/25 | 4,215 | 4,230 | 4,200 | 4,200 | +10 | +0.2% | 2,524,600 |
| 2013/03/22 | 4,250 | 4,260 | 4,190 | 4,190 | -60 | -1.4% | 2,910,200 |
| 2013/03/21 | 4,220 | 4,270 | 4,205 | 4,250 | +55 | +1.3% | 4,680,800 |
| 2013/03/19 | 4,180 | 4,210 | 4,160 | 4,195 | +45 | +1.1% | 2,847,700 |
| 2013/03/18 | 4,180 | 4,220 | 4,150 | 4,150 | -35 | -0.8% | 2,547,900 |
| 2013/03/15 | 4,200 | 4,205 | 4,180 | 4,185 | +5 | +0.1% | 3,311,600 |
| 2013/03/14 | 4,200 | 4,215 | 4,170 | 4,180 | -15 | -0.4% | 2,518,400 |
| 2013/03/13 | 4,275 | 4,285 | 4,190 | 4,195 | -75 | -1.8% | 3,521,100 |
| 2013/03/12 | 4,325 | 4,335 | 4,260 | 4,270 | -35 | -0.8% | 2,693,500 |
| 2013/03/11 | 4,300 | 4,320 | 4,265 | 4,305 | +40 | +0.9% | 3,021,600 |
| 2013/03/08 | 4,250 | 4,315 | 4,230 | 4,265 | -55 | -1.3% | 5,764,000 |
| 2013/03/07 | 4,385 | 4,395 | 4,305 | 4,320 | -30 | -0.7% | 2,204,200 |
| 2013/03/06 | 4,315 | 4,350 | 4,305 | 4,350 | +50 | +1.2% | 1,434,900 |
| 2013/03/05 | 4,315 | 4,320 | 4,285 | 4,300 | +30 | +0.7% | 1,695,600 |
| 2013/03/04 | 4,260 | 4,320 | 4,230 | 4,270 | +35 | +0.8% | 3,503,000 |
| 2013/03/01 | 4,180 | 4,250 | 4,150 | 4,235 | -15 | -0.4% | 2,913,900 |
| 2013/02/28 | 4,220 | 4,270 | 4,205 | 4,250 | +45 | +1.1% | 3,189,500 |
| 2013/02/27 | 4,340 | 4,345 | 4,200 | 4,205 | -160 | -3.7% | 3,869,300 |
| 2013/02/26 | 4,345 | 4,430 | 4,325 | 4,365 | -10 | -0.2% | 3,740,100 |
| 2013/02/25 | 4,295 | 4,390 | 4,290 | 4,375 | +115 | +2.7% | 4,170,700 |
| 2013/02/22 | 4,305 | 4,310 | 4,255 | 4,260 | -70 | -1.6% | 4,983,000 |
| 2013/02/21 | 4,310 | 4,375 | 4,305 | 4,330 | +35 | +0.8% | 4,304,600 |
| 2013/02/20 | 4,260 | 4,355 | 4,255 | 4,295 | +90 | +2.1% | 4,406,300 |
| 2013/02/19 | 4,280 | 4,315 | 4,185 | 4,205 | -85 | -2% | 3,624,000 |
| 2013/02/18 | 4,140 | 4,300 | 4,130 | 4,290 | +175 | +4.3% | 4,804,000 |
| 2013/02/15 | 4,195 | 4,230 | 4,070 | 4,115 | -70 | -1.7% | 4,509,700 |
| 2013/02/14 | 4,195 | 4,245 | 4,185 | 4,185 | +15 | +0.4% | 3,820,600 |
| 2013/02/13 | 4,145 | 4,250 | 4,130 | 4,170 | +25 | +0.6% | 4,159,500 |
| 2013/02/12 | 4,150 | 4,225 | 4,140 | 4,145 | +15 | +0.4% | 4,130,300 |
| 2013/02/08 | 4,050 | 4,210 | 4,025 | 4,130 | +80 | +2% | 5,774,700 |
| 2013/02/07 | 3,930 | 4,070 | 3,920 | 4,050 | +140 | +3.6% | 6,249,200 |
| 2013/02/06 | 3,910 | 3,945 | 3,890 | 3,910 | +20 | +0.5% | 2,959,000 |
| 2013/02/05 | 3,895 | 3,910 | 3,880 | 3,890 | -35 | -0.9% | 2,337,500 |
| 2013/02/04 | 3,900 | 3,955 | 3,860 | 3,925 | +60 | +1.6% | 3,408,800 |
| 2013/02/01 | 3,830 | 3,895 | 3,830 | 3,865 | +35 | +0.9% | 4,011,600 |
| 2013/01/31 | 3,780 | 3,835 | 3,770 | 3,830 | +60 | +1.6% | 5,894,300 |
| 2013/01/30 | 3,760 | 3,785 | 3,755 | 3,770 | +30 | +0.8% | 2,610,100 |
| 2013/01/29 | 3,720 | 3,755 | 3,720 | 3,740 | ±0 | ±0% | 2,859,200 |
| 2013/01/28 | 3,765 | 3,785 | 3,735 | 3,740 | -5 | -0.1% | 3,097,200 |
| 2013/01/25 | 3,740 | 3,770 | 3,735 | 3,745 | +20 | +0.5% | 2,621,900 |
| 2013/01/24 | 3,735 | 3,755 | 3,705 | 3,725 | -10 | -0.3% | 3,061,700 |
| 2013/01/23 | 3,745 | 3,765 | 3,735 | 3,735 | -10 | -0.3% | 2,307,700 |
| 2013/01/22 | 3,800 | 3,800 | 3,735 | 3,745 | -55 | -1.4% | 3,149,100 |
| 2013/01/21 | 3,810 | 3,810 | 3,780 | 3,800 | +10 | +0.3% | 1,690,500 |
| 2013/01/18 | 3,805 | 3,815 | 3,775 | 3,790 | +15 | +0.4% | 2,941,000 |
| 2013/01/17 | 3,760 | 3,775 | 3,730 | 3,775 | +35 | +0.9% | 3,363,200 |
2851～
2900
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
