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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 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 |
| 2011/10/06 | 3,610 | 3,665 | 3,605 | 3,640 | +45 | +1.3% | 2,655,900 |
| 2011/10/05 | 3,620 | 3,625 | 3,585 | 3,595 | -75 | -2% | 4,022,400 |
| 2011/10/04 | 3,730 | 3,730 | 3,665 | 3,670 | -85 | -2.3% | 3,703,200 |
| 2011/10/03 | 3,660 | 3,770 | 3,660 | 3,755 | +25 | +0.7% | 2,410,500 |
| 2011/09/30 | 3,730 | 3,750 | 3,700 | 3,730 | +45 | +1.2% | 3,207,100 |
| 2011/09/29 | 3,655 | 3,690 | 3,650 | 3,685 | +35 | +1% | 2,596,300 |
| 2011/09/28 | 3,640 | 3,685 | 3,640 | 3,650 | -70 | -1.9% | 2,647,400 |
| 2011/09/27 | 3,680 | 3,720 | 3,645 | 3,720 | +95 | +2.6% | 3,201,300 |
| 2011/09/26 | 3,640 | 3,680 | 3,580 | 3,625 | -65 | -1.8% | 4,050,800 |
| 2011/09/22 | 3,760 | 3,770 | 3,665 | 3,690 | -75 | -2% | 3,265,600 |
| 2011/09/21 | 3,720 | 3,765 | 3,715 | 3,765 | +55 | +1.5% | 2,744,800 |
| 2011/09/20 | 3,715 | 3,735 | 3,695 | 3,710 | -20 | -0.5% | 1,667,100 |
| 2011/09/16 | 3,700 | 3,735 | 3,700 | 3,730 | +45 | +1.2% | 2,249,200 |
| 2011/09/15 | 3,660 | 3,700 | 3,655 | 3,685 | +25 | +0.7% | 1,633,500 |
| 2011/09/14 | 3,635 | 3,670 | 3,615 | 3,660 | +35 | +1% | 1,997,500 |
| 2011/09/13 | 3,630 | 3,640 | 3,615 | 3,625 | -30 | -0.8% | 2,126,300 |
| 2011/09/12 | 3,600 | 3,670 | 3,600 | 3,655 | -5 | -0.1% | 2,756,000 |
| 2011/09/09 | 3,615 | 3,675 | 3,615 | 3,660 | +35 | +1% | 2,739,200 |
| 2011/09/08 | 3,610 | 3,630 | 3,605 | 3,625 | +30 | +0.8% | 1,547,900 |
| 2011/09/07 | 3,600 | 3,615 | 3,590 | 3,595 | +5 | +0.1% | 1,766,200 |
| 2011/09/06 | 3,610 | 3,645 | 3,590 | 3,590 | -5 | -0.1% | 2,573,800 |
| 2011/09/05 | 3,585 | 3,615 | 3,580 | 3,595 | -10 | -0.3% | 1,335,600 |
| 2011/09/02 | 3,585 | 3,625 | 3,580 | 3,605 | +20 | +0.6% | 2,410,800 |
| 2011/09/01 | 3,570 | 3,605 | 3,560 | 3,585 | +30 | +0.8% | 2,242,700 |
| 2011/08/31 | 3,520 | 3,565 | 3,510 | 3,555 | +40 | +1.1% | 2,118,900 |
| 2011/08/30 | 3,515 | 3,535 | 3,505 | 3,515 | +25 | +0.7% | 2,125,500 |
| 2011/08/29 | 3,530 | 3,540 | 3,475 | 3,490 | -40 | -1.1% | 3,770,600 |
| 2011/08/26 | 3,535 | 3,575 | 3,530 | 3,530 | -10 | -0.3% | 2,129,900 |
| 2011/08/25 | 3,525 | 3,575 | 3,525 | 3,540 | -10 | -0.3% | 2,728,900 |
| 2011/08/24 | 3,595 | 3,595 | 3,545 | 3,550 | -25 | -0.7% | 2,582,700 |
| 2011/08/23 | 3,630 | 3,645 | 3,550 | 3,575 | -75 | -2.1% | 3,648,100 |
| 2011/08/22 | 3,630 | 3,660 | 3,620 | 3,650 | -5 | -0.1% | 2,099,900 |
| 2011/08/19 | 3,610 | 3,670 | 3,610 | 3,655 | -10 | -0.3% | 2,078,300 |
| 2011/08/18 | 3,635 | 3,680 | 3,635 | 3,665 | +35 | +1% | 2,071,400 |
| 2011/08/17 | 3,625 | 3,640 | 3,610 | 3,630 | -15 | -0.4% | 1,314,600 |
| 2011/08/16 | 3,640 | 3,655 | 3,615 | 3,645 | +5 | +0.1% | 2,303,500 |
| 2011/08/15 | 3,670 | 3,670 | 3,615 | 3,640 | +5 | +0.1% | 1,972,400 |
| 2011/08/12 | 3,640 | 3,645 | 3,580 | 3,635 | +25 | +0.7% | 2,906,500 |
| 2011/08/11 | 3,555 | 3,610 | 3,545 | 3,610 | -35 | -1% | 2,667,900 |
| 2011/08/10 | 3,610 | 3,655 | 3,575 | 3,645 | +50 | +1.4% | 3,801,800 |
| 2011/08/09 | 3,540 | 3,600 | 3,510 | 3,595 | -30 | -0.8% | 4,594,000 |
| 2011/08/08 | 3,610 | 3,665 | 3,610 | 3,625 | -35 | -1% | 2,156,100 |
| 2011/08/05 | 3,700 | 3,720 | 3,635 | 3,660 | -110 | -2.9% | 3,087,700 |
| 2011/08/04 | 3,770 | 3,785 | 3,745 | 3,770 | +10 | +0.3% | 1,569,100 |
| 2011/08/03 | 3,755 | 3,775 | 3,750 | 3,760 | -35 | -0.9% | 1,505,800 |
| 2011/08/02 | 3,800 | 3,820 | 3,785 | 3,795 | -15 | -0.4% | 1,225,100 |
| 2011/08/01 | 3,820 | 3,840 | 3,810 | 3,810 | +10 | +0.3% | 1,239,700 |
| 2011/07/29 | 3,795 | 3,820 | 3,790 | 3,800 | -5 | -0.1% | 1,889,000 |
3301～
3350
件表示中 / 3675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 | 14,300円 | +0.6% | -13.2% | 3.64% | 10.76倍 | 1.18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 |
| ＫＤＤＩ | 237,300円 | +0.3% | +10.8% | 3.06% | 13.68倍 | 1.84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 | 20,300円 | +4.4% | +8.0% | 4.24% | 19.06倍 | 3.82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 |
| ソフトバンクＧ | 654,200円 | +5.7% | +999.9% | 0.67% | 20.66倍 | 0.88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 |
| ＬＩＮＥヤフー | 50,000円 | +6.6% | +21.1% | 1.40% | 27.40倍 | 1.22倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
