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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 3,680 | 3,690 | 3,605 | 3,650 | -45 | -1.2% | 4,003,500 |
| 2012/10/26 | 3,765 | 3,770 | 3,690 | 3,695 | -90 | -2.4% | 3,655,900 |
| 2012/10/25 | 3,760 | 3,795 | 3,750 | 3,785 | +25 | +0.7% | 2,160,100 |
| 2012/10/24 | 3,790 | 3,800 | 3,760 | 3,760 | -45 | -1.2% | 2,088,500 |
| 2012/10/23 | 3,865 | 3,870 | 3,800 | 3,805 | -55 | -1.4% | 1,760,400 |
| 2012/10/22 | 3,850 | 3,870 | 3,820 | 3,860 | -20 | -0.5% | 1,642,800 |
| 2012/10/19 | 3,880 | 3,930 | 3,870 | 3,880 | -5 | -0.1% | 2,885,800 |
| 2012/10/18 | 3,840 | 3,895 | 3,840 | 3,885 | +50 | +1.3% | 2,136,000 |
| 2012/10/17 | 3,845 | 3,875 | 3,825 | 3,835 | -5 | -0.1% | 3,440,900 |
| 2012/10/16 | 3,750 | 3,850 | 3,745 | 3,840 | +95 | +2.5% | 3,799,800 |
| 2012/10/15 | 3,810 | 3,815 | 3,720 | 3,745 | -70 | -1.8% | 4,337,400 |
| 2012/10/12 | 3,780 | 3,820 | 3,765 | 3,815 | +15 | +0.4% | 3,234,900 |
| 2012/10/11 | 3,765 | 3,845 | 3,765 | 3,800 | +35 | +0.9% | 3,517,800 |
| 2012/10/10 | 3,825 | 3,835 | 3,760 | 3,765 | -60 | -1.6% | 3,118,800 |
| 2012/10/09 | 3,855 | 3,900 | 3,825 | 3,825 | -60 | -1.5% | 3,853,900 |
| 2012/10/05 | 3,855 | 3,895 | 3,845 | 3,885 | +30 | +0.8% | 3,188,900 |
| 2012/10/04 | 3,840 | 3,885 | 3,835 | 3,855 | +20 | +0.5% | 2,956,800 |
| 2012/10/03 | 3,870 | 3,875 | 3,830 | 3,835 | -20 | -0.5% | 4,015,800 |
| 2012/10/02 | 3,795 | 3,880 | 3,785 | 3,855 | +70 | +1.8% | 5,449,100 |
| 2012/10/01 | 3,685 | 3,795 | 3,675 | 3,785 | +65 | +1.7% | 3,471,300 |
| 2012/09/28 | 3,775 | 3,780 | 3,695 | 3,720 | -65 | -1.7% | 3,074,200 |
| 2012/09/27 | 3,760 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 2,009,500 |
| 2012/09/26 | 3,730 | 3,790 | 3,725 | 3,785 | -25 | -0.7% | 1,931,400 |
| 2012/09/25 | 3,815 | 3,825 | 3,785 | 3,810 | -20 | -0.5% | 2,328,900 |
| 2012/09/24 | 3,830 | 3,865 | 3,815 | 3,830 | ±0 | ±0% | 2,289,300 |
| 2012/09/21 | 3,845 | 3,870 | 3,815 | 3,830 | -25 | -0.6% | 5,876,000 |
| 2012/09/20 | 3,765 | 3,890 | 3,745 | 3,855 | +255 | +7.1% | 8,699,800 |
| 2012/09/19 | 3,635 | 3,650 | 3,600 | 3,600 | -20 | -0.6% | 1,711,400 |
| 2012/09/18 | 3,635 | 3,650 | 3,600 | 3,620 | -30 | -0.8% | 2,040,700 |
| 2012/09/14 | 3,585 | 3,650 | 3,575 | 3,650 | +90 | +2.5% | 3,264,900 |
| 2012/09/13 | 3,555 | 3,565 | 3,540 | 3,560 | -10 | -0.3% | 1,600,400 |
| 2012/09/12 | 3,575 | 3,595 | 3,555 | 3,570 | -15 | -0.4% | 1,787,200 |
| 2012/09/11 | 3,565 | 3,590 | 3,550 | 3,585 | -5 | -0.1% | 1,273,700 |
| 2012/09/10 | 3,595 | 3,605 | 3,580 | 3,590 | ±0 | ±0% | 788,300 |
| 2012/09/07 | 3,600 | 3,605 | 3,570 | 3,590 | +20 | +0.6% | 1,512,000 |
| 2012/09/06 | 3,575 | 3,585 | 3,555 | 3,570 | +15 | +0.4% | 1,335,300 |
| 2012/09/05 | 3,590 | 3,590 | 3,555 | 3,555 | -40 | -1.1% | 1,759,500 |
| 2012/09/04 | 3,615 | 3,630 | 3,585 | 3,595 | -20 | -0.6% | 1,659,000 |
| 2012/09/03 | 3,605 | 3,655 | 3,600 | 3,615 | ±0 | ±0% | 1,881,000 |
| 2012/08/31 | 3,640 | 3,650 | 3,615 | 3,615 | -50 | -1.4% | 1,976,900 |
| 2012/08/30 | 3,685 | 3,695 | 3,655 | 3,665 | -40 | -1.1% | 1,406,600 |
| 2012/08/29 | 3,690 | 3,705 | 3,675 | 3,705 | +20 | +0.5% | 1,239,700 |
| 2012/08/28 | 3,730 | 3,750 | 3,665 | 3,685 | -80 | -2.1% | 2,762,700 |
| 2012/08/27 | 3,780 | 3,790 | 3,755 | 3,765 | -25 | -0.7% | 1,171,700 |
| 2012/08/24 | 3,755 | 3,790 | 3,740 | 3,790 | +5 | +0.1% | 2,137,300 |
| 2012/08/23 | 3,775 | 3,795 | 3,770 | 3,785 | -15 | -0.4% | 1,256,000 |
| 2012/08/22 | 3,795 | 3,810 | 3,770 | 3,800 | +5 | +0.1% | 1,099,800 |
| 2012/08/21 | 3,795 | 3,815 | 3,785 | 3,795 | +20 | +0.5% | 1,145,200 |
| 2012/08/20 | 3,795 | 3,815 | 3,775 | 3,775 | -30 | -0.8% | 1,318,500 |
| 2012/08/17 | 3,830 | 3,835 | 3,795 | 3,805 | -35 | -0.9% | 1,476,400 |
2951～
3000
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
