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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 3,860 | 3,880 | 3,785 | 3,795 | -25 | -0.7% | 7,951,100 |
| 2011/05/13 | 3,810 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 2,055,900 |
| 2011/05/12 | 3,800 | 3,830 | 3,785 | 3,810 | ±0 | ±0% | 1,410,600 |
| 2011/05/11 | 3,825 | 3,830 | 3,795 | 3,810 | +5 | +0.1% | 1,625,300 |
| 2011/05/10 | 3,820 | 3,835 | 3,795 | 3,805 | -10 | -0.3% | 1,793,700 |
| 2011/05/09 | 3,800 | 3,820 | 3,765 | 3,815 | +10 | +0.3% | 2,222,800 |
| 2011/05/06 | 3,760 | 3,815 | 3,760 | 3,805 | +10 | +0.3% | 2,770,600 |
| 2011/05/02 | 3,750 | 3,805 | 3,750 | 3,795 | +50 | +1.3% | 1,969,600 |
| 2011/04/28 | 3,680 | 3,745 | 3,680 | 3,745 | +70 | +1.9% | 1,850,700 |
| 2011/04/27 | 3,695 | 3,735 | 3,675 | 3,675 | +10 | +0.3% | 1,839,000 |
| 2011/04/26 | 3,675 | 3,695 | 3,665 | 3,665 | -20 | -0.5% | 1,380,700 |
| 2011/04/25 | 3,685 | 3,715 | 3,680 | 3,685 | -15 | -0.4% | 1,987,000 |
| 2011/04/22 | 3,665 | 3,730 | 3,660 | 3,700 | -10 | -0.3% | 2,180,200 |
| 2011/04/21 | 3,700 | 3,710 | 3,675 | 3,710 | +10 | +0.3% | 1,408,600 |
| 2011/04/20 | 3,675 | 3,710 | 3,670 | 3,700 | +45 | +1.2% | 1,132,000 |
| 2011/04/19 | 3,665 | 3,690 | 3,650 | 3,655 | -45 | -1.2% | 2,163,200 |
| 2011/04/18 | 3,705 | 3,725 | 3,700 | 3,700 | -35 | -0.9% | 2,081,500 |
| 2011/04/15 | 3,770 | 3,770 | 3,730 | 3,735 | -50 | -1.3% | 1,897,600 |
| 2011/04/14 | 3,770 | 3,795 | 3,730 | 3,785 | -5 | -0.1% | 1,909,500 |
| 2011/04/13 | 3,795 | 3,835 | 3,785 | 3,790 | -35 | -0.9% | 2,063,200 |
| 2011/04/12 | 3,825 | 3,840 | 3,805 | 3,825 | -25 | -0.6% | 2,223,100 |
| 2011/04/11 | 3,805 | 3,855 | 3,800 | 3,850 | +60 | +1.6% | 2,780,700 |
| 2011/04/08 | 3,750 | 3,795 | 3,730 | 3,790 | +30 | +0.8% | 2,630,200 |
| 2011/04/07 | 3,755 | 3,770 | 3,750 | 3,760 | +10 | +0.3% | 2,249,400 |
| 2011/04/06 | 3,755 | 3,755 | 3,725 | 3,750 | +25 | +0.7% | 1,916,900 |
| 2011/04/05 | 3,770 | 3,770 | 3,715 | 3,725 | -30 | -0.8% | 1,734,200 |
| 2011/04/04 | 3,755 | 3,775 | 3,745 | 3,755 | +20 | +0.5% | 1,578,900 |
| 2011/04/01 | 3,775 | 3,775 | 3,715 | 3,735 | ±0 | ±0% | 2,213,100 |
| 2011/03/31 | 3,770 | 3,770 | 3,715 | 3,735 | ±0 | ±0% | 2,003,100 |
| 2011/03/30 | 3,725 | 3,750 | 3,705 | 3,735 | +35 | +0.9% | 2,146,900 |
| 2011/03/29 | 3,665 | 3,710 | 3,655 | 3,700 | -40 | -1.1% | 2,417,000 |
| 2011/03/28 | 3,725 | 3,745 | 3,705 | 3,740 | -15 | -0.4% | 2,260,700 |
| 2011/03/25 | 3,715 | 3,770 | 3,685 | 3,755 | +80 | +2.2% | 3,412,700 |
| 2011/03/24 | 3,715 | 3,735 | 3,675 | 3,675 | -45 | -1.2% | 2,889,400 |
| 2011/03/23 | 3,840 | 3,840 | 3,710 | 3,720 | -60 | -1.6% | 3,220,600 |
| 2011/03/22 | 3,725 | 3,805 | 3,685 | 3,780 | +195 | +5.4% | 4,378,600 |
| 2011/03/18 | 3,630 | 3,645 | 3,585 | 3,585 | -25 | -0.7% | 4,787,300 |
| 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 |
3401～
3450
件表示中 / 3673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 | 14,400円 | +0.6% | -13.2% | 3.61% | 10.83倍 | 1.19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 | 238,200円 | +0.3% | +10.8% | 3.04% | 13.74倍 | 1.85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 | 20,800円 | +4.4% | +8.0% | 4.13% | 19.53倍 | 3.92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 | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89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 | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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
