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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 3,870 | 3,895 | 3,865 | 3,890 | +25 | +0.6% | 2,846,600 |
| 2012/03/02 | 3,840 | 3,890 | 3,840 | 3,865 | +15 | +0.4% | 2,561,600 |
| 2012/03/01 | 3,850 | 3,880 | 3,840 | 3,850 | +15 | +0.4% | 2,680,700 |
| 2012/02/29 | 3,820 | 3,850 | 3,815 | 3,835 | +40 | +1.1% | 6,634,800 |
| 2012/02/28 | 3,755 | 3,810 | 3,750 | 3,795 | +45 | +1.2% | 3,630,200 |
| 2012/02/27 | 3,765 | 3,770 | 3,745 | 3,750 | -10 | -0.3% | 2,379,000 |
| 2012/02/24 | 3,765 | 3,775 | 3,755 | 3,760 | ±0 | ±0% | 2,185,800 |
| 2012/02/23 | 3,790 | 3,790 | 3,755 | 3,760 | -40 | -1.1% | 3,458,300 |
| 2012/02/22 | 3,770 | 3,815 | 3,770 | 3,800 | +35 | +0.9% | 2,753,500 |
| 2012/02/21 | 3,775 | 3,785 | 3,755 | 3,765 | -5 | -0.1% | 2,084,900 |
| 2012/02/20 | 3,785 | 3,785 | 3,755 | 3,770 | -15 | -0.4% | 2,807,500 |
| 2012/02/17 | 3,835 | 3,845 | 3,780 | 3,785 | -30 | -0.8% | 2,325,400 |
| 2012/02/16 | 3,800 | 3,830 | 3,765 | 3,815 | +5 | +0.1% | 3,365,600 |
| 2012/02/15 | 3,795 | 3,835 | 3,785 | 3,810 | +30 | +0.8% | 2,276,200 |
| 2012/02/14 | 3,780 | 3,785 | 3,765 | 3,780 | ±0 | ±0% | 1,942,300 |
| 2012/02/13 | 3,790 | 3,805 | 3,780 | 3,780 | -15 | -0.4% | 1,375,600 |
| 2012/02/10 | 3,785 | 3,805 | 3,770 | 3,795 | +15 | +0.4% | 1,544,500 |
| 2012/02/09 | 3,800 | 3,810 | 3,775 | 3,780 | -15 | -0.4% | 1,635,500 |
| 2012/02/08 | 3,810 | 3,815 | 3,775 | 3,795 | +10 | +0.3% | 1,581,900 |
| 2012/02/07 | 3,740 | 3,795 | 3,720 | 3,785 | +5 | +0.1% | 2,001,600 |
| 2012/02/06 | 3,785 | 3,790 | 3,760 | 3,780 | +15 | +0.4% | 1,270,500 |
| 2012/02/03 | 3,785 | 3,805 | 3,760 | 3,765 | -50 | -1.3% | 2,326,500 |
| 2012/02/02 | 3,820 | 3,850 | 3,810 | 3,815 | -15 | -0.4% | 1,808,900 |
| 2012/02/01 | 3,840 | 3,870 | 3,820 | 3,830 | +20 | +0.5% | 1,412,000 |
| 2012/01/31 | 3,850 | 3,850 | 3,810 | 3,810 | -50 | -1.3% | 2,253,700 |
| 2012/01/30 | 3,880 | 3,895 | 3,855 | 3,860 | -35 | -0.9% | 1,164,900 |
| 2012/01/27 | 3,910 | 3,935 | 3,895 | 3,895 | -15 | -0.4% | 1,586,500 |
| 2012/01/26 | 3,905 | 3,945 | 3,885 | 3,910 | +30 | +0.8% | 1,521,000 |
| 2012/01/25 | 3,890 | 3,900 | 3,870 | 3,880 | -15 | -0.4% | 2,142,900 |
| 2012/01/24 | 3,855 | 3,905 | 3,825 | 3,895 | +60 | +1.6% | 2,381,400 |
| 2012/01/23 | 3,815 | 3,835 | 3,800 | 3,835 | +15 | +0.4% | 2,975,600 |
| 2012/01/20 | 3,820 | 3,850 | 3,805 | 3,820 | +45 | +1.2% | 3,607,900 |
| 2012/01/19 | 3,795 | 3,800 | 3,770 | 3,775 | -35 | -0.9% | 2,786,100 |
| 2012/01/18 | 3,815 | 3,840 | 3,770 | 3,810 | -60 | -1.6% | 2,429,900 |
| 2012/01/17 | 3,875 | 3,880 | 3,850 | 3,870 | -5 | -0.1% | 1,068,700 |
| 2012/01/16 | 3,880 | 3,890 | 3,855 | 3,875 | -50 | -1.3% | 1,188,400 |
| 2012/01/13 | 3,875 | 3,940 | 3,870 | 3,925 | +50 | +1.3% | 1,719,500 |
| 2012/01/12 | 3,910 | 3,920 | 3,845 | 3,875 | -50 | -1.3% | 1,770,900 |
| 2012/01/11 | 3,925 | 3,940 | 3,905 | 3,925 | -5 | -0.1% | 1,205,400 |
| 2012/01/10 | 3,930 | 3,960 | 3,915 | 3,930 | -35 | -0.9% | 2,385,800 |
| 2012/01/06 | 3,945 | 3,985 | 3,935 | 3,965 | -5 | -0.1% | 1,263,500 |
| 2012/01/05 | 3,995 | 4,005 | 3,965 | 3,970 | -45 | -1.1% | 1,295,200 |
| 2012/01/04 | 3,955 | 4,015 | 3,945 | 4,015 | +80 | +2% | 1,934,700 |
| 2011/12/30 | 3,890 | 3,935 | 3,885 | 3,935 | +45 | +1.2% | 1,119,300 |
| 2011/12/29 | 3,870 | 3,895 | 3,860 | 3,890 | +20 | +0.5% | 1,017,900 |
| 2011/12/28 | 3,860 | 3,890 | 3,855 | 3,870 | +10 | +0.3% | 1,099,900 |
| 2011/12/27 | 3,860 | 3,875 | 3,845 | 3,860 | -30 | -0.8% | 1,351,600 |
| 2011/12/26 | 3,915 | 3,915 | 3,875 | 3,890 | -5 | -0.1% | 704,900 |
| 2011/12/22 | 3,885 | 3,925 | 3,885 | 3,895 | +10 | +0.3% | 1,255,100 |
| 2011/12/21 | 3,910 | 3,915 | 3,875 | 3,885 | ±0 | ±0% | 1,052,100 |
3251～
3300
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
