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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 3,845 | 3,850 | 3,790 | 3,805 | -70 | -1.8% | 1,744,300 |
| 2011/07/27 | 3,865 | 3,880 | 3,850 | 3,875 | -5 | -0.1% | 1,167,800 |
| 2011/07/26 | 3,865 | 3,905 | 3,855 | 3,880 | +25 | +0.6% | 1,228,700 |
| 2011/07/25 | 3,870 | 3,880 | 3,845 | 3,855 | -40 | -1% | 1,877,400 |
| 2011/07/22 | 3,910 | 3,920 | 3,890 | 3,895 | -25 | -0.6% | 1,727,300 |
| 2011/07/21 | 3,930 | 3,935 | 3,900 | 3,920 | -15 | -0.4% | 1,822,700 |
| 2011/07/20 | 3,915 | 3,940 | 3,915 | 3,935 | +25 | +0.6% | 1,502,800 |
| 2011/07/19 | 3,870 | 3,925 | 3,860 | 3,910 | +65 | +1.7% | 2,956,900 |
| 2011/07/15 | 3,840 | 3,870 | 3,840 | 3,845 | ±0 | ±0% | 1,012,300 |
| 2011/07/14 | 3,825 | 3,880 | 3,815 | 3,845 | +5 | +0.1% | 1,538,100 |
| 2011/07/13 | 3,830 | 3,860 | 3,830 | 3,840 | ±0 | ±0% | 1,197,600 |
| 2011/07/12 | 3,810 | 3,860 | 3,810 | 3,840 | -10 | -0.3% | 1,552,400 |
| 2011/07/11 | 3,870 | 3,880 | 3,835 | 3,850 | -35 | -0.9% | 1,512,500 |
| 2011/07/08 | 3,905 | 3,910 | 3,880 | 3,885 | +5 | +0.1% | 1,540,900 |
| 2011/07/07 | 3,875 | 3,895 | 3,870 | 3,880 | -20 | -0.5% | 1,499,200 |
| 2011/07/06 | 3,875 | 3,900 | 3,870 | 3,900 | +30 | +0.8% | 1,890,800 |
| 2011/07/05 | 3,900 | 3,910 | 3,870 | 3,870 | -15 | -0.4% | 1,436,200 |
| 2011/07/04 | 3,905 | 3,920 | 3,875 | 3,885 | +15 | +0.4% | 1,396,900 |
| 2011/07/01 | 3,870 | 3,885 | 3,840 | 3,870 | +5 | +0.1% | 1,618,400 |
| 2011/06/30 | 3,875 | 3,875 | 3,830 | 3,865 | +15 | +0.4% | 2,231,000 |
| 2011/06/29 | 3,810 | 3,850 | 3,805 | 3,850 | +75 | +2% | 2,017,800 |
| 2011/06/28 | 3,785 | 3,805 | 3,765 | 3,775 | +35 | +0.9% | 1,999,800 |
| 2011/06/27 | 3,760 | 3,765 | 3,740 | 3,740 | -35 | -0.9% | 1,586,200 |
| 2011/06/24 | 3,780 | 3,795 | 3,770 | 3,775 | -20 | -0.5% | 1,348,700 |
| 2011/06/23 | 3,785 | 3,810 | 3,785 | 3,795 | -15 | -0.4% | 1,278,500 |
| 2011/06/22 | 3,795 | 3,830 | 3,775 | 3,810 | +25 | +0.7% | 2,007,000 |
| 2011/06/21 | 3,755 | 3,795 | 3,735 | 3,785 | +35 | +0.9% | 1,627,600 |
| 2011/06/20 | 3,770 | 3,790 | 3,750 | 3,750 | ±0 | ±0% | 1,480,800 |
| 2011/06/17 | 3,795 | 3,810 | 3,750 | 3,750 | -15 | -0.4% | 1,904,800 |
| 2011/06/16 | 3,790 | 3,800 | 3,765 | 3,765 | -45 | -1.2% | 1,636,400 |
| 2011/06/15 | 3,850 | 3,855 | 3,810 | 3,810 | -50 | -1.3% | 2,125,900 |
| 2011/06/14 | 3,830 | 3,880 | 3,825 | 3,860 | +20 | +0.5% | 2,037,200 |
| 2011/06/13 | 3,845 | 3,865 | 3,835 | 3,840 | -55 | -1.4% | 1,690,200 |
| 2011/06/10 | 3,850 | 3,915 | 3,850 | 3,895 | +70 | +1.8% | 3,734,600 |
| 2011/06/09 | 3,810 | 3,855 | 3,805 | 3,825 | -10 | -0.3% | 1,613,100 |
| 2011/06/08 | 3,785 | 3,855 | 3,775 | 3,835 | +50 | +1.3% | 2,572,400 |
| 2011/06/07 | 3,780 | 3,800 | 3,770 | 3,785 | -10 | -0.3% | 1,652,200 |
| 2011/06/06 | 3,790 | 3,805 | 3,775 | 3,795 | +15 | +0.4% | 1,890,100 |
| 2011/06/03 | 3,805 | 3,825 | 3,775 | 3,780 | -25 | -0.7% | 1,515,800 |
| 2011/06/02 | 3,805 | 3,825 | 3,795 | 3,805 | -30 | -0.8% | 1,962,200 |
| 2011/06/01 | 3,840 | 3,865 | 3,830 | 3,835 | +15 | +0.4% | 2,029,500 |
| 2011/05/31 | 3,790 | 3,840 | 3,790 | 3,820 | +15 | +0.4% | 2,393,900 |
| 2011/05/30 | 3,790 | 3,810 | 3,770 | 3,805 | +10 | +0.3% | 1,219,100 |
| 2011/05/27 | 3,795 | 3,820 | 3,790 | 3,795 | -15 | -0.4% | 1,202,200 |
| 2011/05/26 | 3,820 | 3,820 | 3,795 | 3,810 | -5 | -0.1% | 1,480,100 |
| 2011/05/25 | 3,790 | 3,815 | 3,785 | 3,815 | +25 | +0.7% | 1,331,300 |
| 2011/05/24 | 3,760 | 3,810 | 3,760 | 3,790 | -30 | -0.8% | 2,842,900 |
| 2011/05/23 | 3,820 | 3,840 | 3,805 | 3,820 | +10 | +0.3% | 1,674,300 |
| 2011/05/20 | 3,810 | 3,825 | 3,800 | 3,810 | -20 | -0.5% | 1,051,700 |
| 2011/05/19 | 3,820 | 3,850 | 3,820 | 3,830 | ±0 | ±0% | 1,899,500 |
3351～
3400
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
