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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 3,600 | 3,700 | 3,600 | 3,610 | -155 | -4.1% | 5,408,500 |
| 2011/03/16 | 3,850 | 3,880 | 3,700 | 3,765 | +330 | +9.6% | 8,660,200 |
| 2011/03/15 | 3,650 | 3,675 | 3,220 | 3,435 | -340 | -9% | 5,737,000 |
| 2011/03/14 | 3,625 | 3,835 | 3,625 | 3,775 | -200 | -5% | 4,588,300 |
| 2011/03/11 | 3,990 | 4,020 | 3,975 | 3,975 | -40 | -1% | 3,506,700 |
| 2011/03/10 | 4,045 | 4,055 | 3,990 | 4,015 | -50 | -1.2% | 2,257,600 |
| 2011/03/09 | 4,040 | 4,090 | 4,025 | 4,065 | +40 | +1% | 2,636,800 |
| 2011/03/08 | 4,060 | 4,085 | 4,015 | 4,025 | -35 | -0.9% | 3,062,000 |
| 2011/03/07 | 4,090 | 4,090 | 4,030 | 4,060 | -35 | -0.9% | 2,026,600 |
| 2011/03/04 | 4,130 | 4,140 | 4,090 | 4,095 | -35 | -0.8% | 3,058,800 |
| 2011/03/03 | 4,120 | 4,170 | 4,110 | 4,130 | +60 | +1.5% | 6,084,100 |
| 2011/03/02 | 4,040 | 4,130 | 4,025 | 4,070 | ±0 | ±0% | 5,163,300 |
| 2011/03/01 | 4,015 | 4,090 | 4,005 | 4,070 | +80 | +2% | 2,624,600 |
| 2011/02/28 | 3,965 | 4,015 | 3,930 | 3,990 | +5 | +0.1% | 5,975,400 |
| 2011/02/25 | 3,980 | 4,015 | 3,965 | 3,985 | -50 | -1.2% | 3,698,600 |
| 2011/02/24 | 4,010 | 4,075 | 4,010 | 4,035 | +40 | +1% | 4,637,600 |
| 2011/02/23 | 4,000 | 4,040 | 3,985 | 3,995 | -55 | -1.4% | 3,029,300 |
| 2011/02/22 | 4,090 | 4,095 | 4,050 | 4,050 | -45 | -1.1% | 2,719,400 |
| 2011/02/21 | 4,085 | 4,120 | 4,080 | 4,095 | +10 | +0.2% | 2,219,300 |
| 2011/02/18 | 4,085 | 4,115 | 4,080 | 4,085 | +45 | +1.1% | 4,116,400 |
| 2011/02/17 | 3,995 | 4,050 | 3,980 | 4,040 | +80 | +2% | 3,553,400 |
| 2011/02/16 | 3,940 | 3,980 | 3,940 | 3,960 | +30 | +0.8% | 2,229,500 |
| 2011/02/15 | 3,910 | 3,950 | 3,910 | 3,930 | +10 | +0.3% | 2,368,400 |
| 2011/02/14 | 3,935 | 3,935 | 3,890 | 3,920 | -5 | -0.1% | 2,593,500 |
| 2011/02/10 | 3,920 | 3,935 | 3,890 | 3,925 | -20 | -0.5% | 2,762,300 |
| 2011/02/09 | 3,940 | 3,970 | 3,940 | 3,945 | -5 | -0.1% | 1,776,300 |
| 2011/02/08 | 3,900 | 3,970 | 3,895 | 3,950 | +80 | +2.1% | 4,577,600 |
| 2011/02/07 | 3,870 | 3,895 | 3,860 | 3,870 | +30 | +0.8% | 1,534,500 |
| 2011/02/04 | 3,850 | 3,880 | 3,835 | 3,840 | ±0 | ±0% | 1,461,500 |
| 2011/02/03 | 3,840 | 3,845 | 3,815 | 3,840 | ±0 | ±0% | 1,261,500 |
| 2011/02/02 | 3,800 | 3,845 | 3,800 | 3,840 | +45 | +1.2% | 2,058,300 |
| 2011/02/01 | 3,805 | 3,815 | 3,780 | 3,795 | -15 | -0.4% | 1,962,500 |
| 2011/01/31 | 3,775 | 3,840 | 3,770 | 3,810 | +10 | +0.3% | 2,566,100 |
| 2011/01/28 | 3,835 | 3,850 | 3,795 | 3,800 | -25 | -0.7% | 2,130,700 |
| 2011/01/27 | 3,810 | 3,845 | 3,795 | 3,825 | +15 | +0.4% | 1,669,700 |
| 2011/01/26 | 3,835 | 3,845 | 3,805 | 3,810 | -40 | -1% | 1,834,000 |
| 2011/01/25 | 3,790 | 3,870 | 3,775 | 3,850 | +70 | +1.9% | 4,301,900 |
| 2011/01/24 | 3,765 | 3,790 | 3,755 | 3,780 | +40 | +1.1% | 3,430,700 |
| 2011/01/21 | 3,745 | 3,765 | 3,730 | 3,740 | ±0 | ±0% | 3,650,700 |
| 2011/01/20 | 3,760 | 3,780 | 3,735 | 3,740 | -35 | -0.9% | 2,181,500 |
| 2011/01/19 | 3,775 | 3,790 | 3,760 | 3,775 | +25 | +0.7% | 1,680,000 |
| 2011/01/18 | 3,750 | 3,760 | 3,735 | 3,750 | +5 | +0.1% | 1,623,600 |
| 2011/01/17 | 3,760 | 3,770 | 3,735 | 3,745 | -5 | -0.1% | 2,326,100 |
| 2011/01/14 | 3,745 | 3,770 | 3,730 | 3,750 | +20 | +0.5% | 3,290,400 |
| 2011/01/13 | 3,725 | 3,730 | 3,710 | 3,730 | +20 | +0.5% | 1,709,400 |
| 2011/01/12 | 3,715 | 3,720 | 3,705 | 3,710 | -5 | -0.1% | 1,746,800 |
| 2011/01/11 | 3,720 | 3,720 | 3,705 | 3,715 | -5 | -0.1% | 1,520,700 |
| 2011/01/07 | 3,745 | 3,750 | 3,710 | 3,720 | -25 | -0.7% | 1,924,400 |
| 2011/01/06 | 3,730 | 3,745 | 3,720 | 3,745 | +35 | +0.9% | 1,580,200 |
| 2011/01/05 | 3,735 | 3,735 | 3,705 | 3,710 | -10 | -0.3% | 1,700,300 |
3351～
3400
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
