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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 3,895 | 3,920 | 3,880 | 3,885 | +25 | +0.6% | 1,209,400 |
| 2011/12/19 | 3,865 | 3,880 | 3,820 | 3,860 | -30 | -0.8% | 1,476,500 |
| 2011/12/16 | 3,880 | 3,945 | 3,865 | 3,890 | -40 | -1% | 2,249,700 |
| 2011/12/15 | 3,950 | 3,975 | 3,925 | 3,930 | +10 | +0.3% | 1,993,800 |
| 2011/12/14 | 3,940 | 3,960 | 3,920 | 3,920 | -10 | -0.3% | 2,132,000 |
| 2011/12/13 | 3,880 | 3,965 | 3,865 | 3,930 | +50 | +1.3% | 4,168,000 |
| 2011/12/12 | 3,905 | 3,930 | 3,875 | 3,880 | +35 | +0.9% | 2,210,900 |
| 2011/12/09 | 3,855 | 3,875 | 3,840 | 3,845 | -5 | -0.1% | 3,021,900 |
| 2011/12/08 | 3,830 | 3,870 | 3,825 | 3,850 | +10 | +0.3% | 2,137,100 |
| 2011/12/07 | 3,820 | 3,865 | 3,820 | 3,840 | +20 | +0.5% | 1,715,000 |
| 2011/12/06 | 3,835 | 3,860 | 3,820 | 3,820 | -5 | -0.1% | 1,420,800 |
| 2011/12/05 | 3,855 | 3,860 | 3,815 | 3,825 | -25 | -0.6% | 1,306,200 |
| 2011/12/02 | 3,800 | 3,870 | 3,785 | 3,850 | +90 | +2.4% | 2,172,900 |
| 2011/12/01 | 3,800 | 3,830 | 3,740 | 3,760 | -15 | -0.4% | 2,846,700 |
| 2011/11/30 | 3,795 | 3,795 | 3,740 | 3,775 | -25 | -0.7% | 2,284,100 |
| 2011/11/29 | 3,760 | 3,810 | 3,730 | 3,800 | +35 | +0.9% | 2,419,400 |
| 2011/11/28 | 3,790 | 3,805 | 3,755 | 3,765 | -25 | -0.7% | 1,460,000 |
| 2011/11/25 | 3,760 | 3,815 | 3,750 | 3,790 | -10 | -0.3% | 1,547,100 |
| 2011/11/24 | 3,790 | 3,810 | 3,760 | 3,800 | -70 | -1.8% | 2,700,600 |
| 2011/11/22 | 3,830 | 3,880 | 3,825 | 3,870 | +35 | +0.9% | 1,939,900 |
| 2011/11/21 | 3,825 | 3,870 | 3,825 | 3,835 | -5 | -0.1% | 1,326,500 |
| 2011/11/18 | 3,850 | 3,880 | 3,830 | 3,840 | -55 | -1.4% | 2,169,900 |
| 2011/11/17 | 3,915 | 3,925 | 3,865 | 3,895 | -65 | -1.6% | 1,957,700 |
| 2011/11/16 | 3,865 | 3,965 | 3,865 | 3,960 | +85 | +2.2% | 2,704,200 |
| 2011/11/15 | 3,900 | 3,905 | 3,855 | 3,875 | -65 | -1.6% | 2,146,900 |
| 2011/11/14 | 3,965 | 3,985 | 3,925 | 3,940 | -5 | -0.1% | 2,143,500 |
| 2011/11/11 | 3,980 | 4,010 | 3,920 | 3,945 | -75 | -1.9% | 2,418,800 |
| 2011/11/10 | 4,050 | 4,085 | 3,990 | 4,020 | -10 | -0.2% | 3,860,000 |
| 2011/11/09 | 3,940 | 4,040 | 3,935 | 4,030 | +60 | +1.5% | 1,828,600 |
| 2011/11/08 | 4,000 | 4,030 | 3,965 | 3,970 | -10 | -0.3% | 1,669,400 |
| 2011/11/07 | 3,985 | 4,005 | 3,960 | 3,980 | -50 | -1.2% | 1,915,700 |
| 2011/11/04 | 3,950 | 4,045 | 3,925 | 4,030 | +100 | +2.5% | 3,370,600 |
| 2011/11/02 | 3,975 | 3,995 | 3,915 | 3,930 | -80 | -2% | 2,726,300 |
| 2011/11/01 | 4,030 | 4,060 | 4,010 | 4,010 | -20 | -0.5% | 2,278,000 |
| 2011/10/31 | 4,000 | 4,080 | 3,980 | 4,030 | +25 | +0.6% | 5,199,200 |
| 2011/10/28 | 3,935 | 4,020 | 3,905 | 4,005 | +140 | +3.6% | 10,474,700 |
| 2011/10/27 | 3,840 | 3,880 | 3,805 | 3,865 | +45 | +1.2% | 3,134,800 |
| 2011/10/26 | 3,825 | 3,845 | 3,795 | 3,820 | -5 | -0.1% | 2,721,600 |
| 2011/10/25 | 3,800 | 3,840 | 3,795 | 3,825 | ±0 | ±0% | 2,126,600 |
| 2011/10/24 | 3,795 | 3,830 | 3,790 | 3,825 | +40 | +1.1% | 1,764,300 |
| 2011/10/21 | 3,800 | 3,805 | 3,775 | 3,785 | -25 | -0.7% | 1,494,300 |
| 2011/10/20 | 3,780 | 3,825 | 3,780 | 3,810 | +10 | +0.3% | 2,570,400 |
| 2011/10/19 | 3,785 | 3,820 | 3,775 | 3,800 | +15 | +0.4% | 1,484,600 |
| 2011/10/18 | 3,845 | 3,865 | 3,780 | 3,785 | -90 | -2.3% | 2,017,700 |
| 2011/10/17 | 3,890 | 3,890 | 3,865 | 3,875 | +45 | +1.2% | 2,227,400 |
| 2011/10/14 | 3,810 | 3,880 | 3,805 | 3,830 | -5 | -0.1% | 3,311,100 |
| 2011/10/13 | 3,845 | 3,855 | 3,810 | 3,835 | -30 | -0.8% | 2,208,300 |
| 2011/10/12 | 3,815 | 3,870 | 3,805 | 3,865 | +75 | +2% | 3,785,400 |
| 2011/10/11 | 3,815 | 3,820 | 3,760 | 3,790 | +115 | +3.1% | 4,028,600 |
| 2011/10/07 | 3,685 | 3,705 | 3,660 | 3,675 | +35 | +1% | 2,179,300 |
3301～
3350
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
