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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 171.6 | 173.2 | 171.4 | 171.9 | -0.1 | -0.1% | 126,302,900 |
| 2023/12/11 | 171.3 | 172 | 171 | 172 | +1.5 | +0.9% | 109,507,700 |
| 2023/12/08 | 171.6 | 172.4 | 170.5 | 170.5 | -2.1 | -1.2% | 212,595,800 |
| 2023/12/07 | 171.2 | 172.8 | 171 | 172.6 | -0.7 | -0.4% | 147,473,800 |
| 2023/12/06 | 171.8 | 173.7 | 171.3 | 173.3 | +2.5 | +1.5% | 142,109,800 |
| 2023/12/05 | 171.3 | 171.5 | 170.5 | 170.8 | -0.7 | -0.4% | 141,310,800 |
| 2023/12/04 | 172.6 | 172.7 | 171.5 | 171.5 | -1.7 | -1% | 135,226,600 |
| 2023/12/01 | 174 | 174.1 | 172.7 | 173.2 | +0.1 | +0.1% | 146,390,400 |
| 2023/11/30 | 172 | 173.1 | 171.4 | 173.1 | +1.1 | +0.6% | 201,184,700 |
| 2023/11/29 | 173.1 | 173.2 | 172 | 172 | -1.3 | -0.8% | 110,781,400 |
| 2023/11/28 | 173.3 | 174.3 | 172.4 | 173.3 | ±0 | ±0% | 104,478,800 |
| 2023/11/27 | 172.9 | 174.2 | 172.5 | 173.3 | +0.9 | +0.5% | 125,394,600 |
| 2023/11/24 | 174 | 174.2 | 172.3 | 172.4 | -0.7 | -0.4% | 122,515,600 |
| 2023/11/22 | 173.1 | 174.7 | 172.7 | 173.1 | -0.8 | -0.5% | 96,948,600 |
| 2023/11/21 | 173.2 | 174.4 | 172.8 | 173.9 | +0.4 | +0.2% | 109,266,400 |
| 2023/11/20 | 175.4 | 175.5 | 173.5 | 173.5 | -1.9 | -1.1% | 113,236,300 |
| 2023/11/17 | 173.1 | 175.4 | 172.9 | 175.4 | +3.4 | +2% | 119,137,900 |
| 2023/11/16 | 171.9 | 173.4 | 171.8 | 172 | -0.2 | -0.1% | 111,288,400 |
| 2023/11/15 | 174.8 | 175.1 | 171.8 | 172.2 | -2.6 | -1.5% | 154,793,200 |
| 2023/11/14 | 175.6 | 176 | 174.3 | 174.8 | +0.7 | +0.4% | 87,972,200 |
| 2023/11/13 | 173.4 | 174.3 | 172.6 | 174.1 | +1.3 | +0.8% | 113,936,000 |
| 2023/11/10 | 169.1 | 173.7 | 169.1 | 172.8 | +3.1 | +1.8% | 157,788,900 |
| 2023/11/09 | 168.5 | 170.7 | 167.8 | 169.7 | +1.4 | +0.8% | 167,375,100 |
| 2023/11/08 | 171.8 | 172.9 | 168 | 168.3 | -6.6 | -3.8% | 303,025,100 |
| 2023/11/07 | 177 | 178.5 | 173.6 | 174.9 | -2 | -1.1% | 199,026,100 |
| 2023/11/06 | 178.2 | 179.2 | 176.9 | 176.9 | -0.7 | -0.4% | 198,864,800 |
| 2023/11/02 | 178.6 | 179.5 | 177.5 | 177.6 | -0.7 | -0.4% | 127,479,500 |
| 2023/11/01 | 177.3 | 178.8 | 176.8 | 178.3 | +1.5 | +0.8% | 176,553,500 |
| 2023/10/31 | 176.2 | 177.8 | 174.8 | 176.8 | +3.1 | +1.8% | 200,560,800 |
| 2023/10/30 | 173.5 | 174.2 | 172.4 | 173.7 | -1.7 | -1% | 588,903,200 |
| 2023/10/27 | 173.7 | 176 | 173.7 | 175.4 | +1.9 | +1.1% | 128,695,300 |
| 2023/10/26 | 174.7 | 174.7 | 172.7 | 173.5 | -1.3 | -0.7% | 130,434,800 |
| 2023/10/25 | 173.9 | 175.7 | 173.6 | 174.8 | +1.3 | +0.7% | 125,001,700 |
| 2023/10/24 | 173.3 | 174.1 | 171.4 | 173.5 | +0.2 | +0.1% | 137,788,600 |
| 2023/10/23 | 173.5 | 174.1 | 172.8 | 173.3 | -0.3 | -0.2% | 111,431,600 |
| 2023/10/20 | 172.9 | 174.5 | 172.6 | 173.6 | +0.3 | +0.2% | 102,739,100 |
| 2023/10/19 | 171.5 | 173.7 | 171.4 | 173.3 | +1 | +0.6% | 118,259,700 |
| 2023/10/18 | 173 | 173.3 | 171.6 | 172.3 | -1.1 | -0.6% | 117,869,600 |
| 2023/10/17 | 172.1 | 174 | 172 | 173.4 | +1.2 | +0.7% | 111,911,400 |
| 2023/10/16 | 175 | 175.3 | 171.8 | 172.2 | -3.7 | -2.1% | 149,271,500 |
| 2023/10/13 | 175.9 | 177 | 175.3 | 175.9 | ±0 | ±0% | 132,534,300 |
| 2023/10/12 | 177 | 177.1 | 175 | 175.9 | -0.4 | -0.2% | 153,005,800 |
| 2023/10/11 | 176.1 | 177.4 | 175.9 | 176.3 | -0.2 | -0.1% | 137,002,100 |
| 2023/10/10 | 173.4 | 177.9 | 173.4 | 176.5 | +3.4 | +2% | 174,318,600 |
| 2023/10/06 | 174 | 175.1 | 172.5 | 173.1 | -0.9 | -0.5% | 172,903,100 |
| 2023/10/05 | 172 | 175.3 | 172 | 174 | +2.7 | +1.6% | 170,782,900 |
| 2023/10/04 | 173 | 173.8 | 170.8 | 171.3 | -3.7 | -2.1% | 193,493,500 |
| 2023/10/03 | 174.9 | 175.4 | 173.1 | 175 | ±0 | ±0% | 152,808,200 |
| 2023/10/02 | 176.6 | 178.6 | 175 | 175 | -1.6 | -0.9% | 181,446,100 |
| 2023/09/29 | 179.8 | 180.5 | 176.1 | 176.6 | -2.5 | -1.4% | 223,658,500 |
351～
400
件表示中 / 3704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 | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.21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 | 746,200円 | +2.2% | -41.3% | 0.59% | 19.76倍 | 0.92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 | 250,500円 | +7.0% | +6.6% | 3.19% | 13.32倍 | 1.94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 | 21,500円 | +2.4% | +13.6% | 4.00% | 19.18倍 | 4.22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 | 398,700円 | +6.4% | +72.7% | 0.00% | 27.95倍 | 3.05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
