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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 168.1 | 169.2 | 167.9 | 167.9 | -0.2 | -0.1% | 130,100,900 |
| 2024/05/08 | 170.1 | 170.6 | 168.1 | 168.1 | -1.7 | -1% | 132,531,200 |
| 2024/05/07 | 170.5 | 170.8 | 168.8 | 169.8 | -0.6 | -0.4% | 144,726,800 |
| 2024/05/02 | 171 | 171 | 169.6 | 170.4 | -0.1 | -0.1% | 123,658,200 |
| 2024/05/01 | 170.2 | 171.2 | 169.9 | 170.5 | -0.3 | -0.2% | 87,150,900 |
| 2024/04/30 | 170.3 | 170.9 | 169.3 | 170.8 | +2.6 | +1.5% | 152,798,700 |
| 2024/04/26 | 168.5 | 168.9 | 167.5 | 168.2 | -1.2 | -0.7% | 219,864,600 |
| 2024/04/25 | 170 | 171.1 | 169 | 169.4 | -1.6 | -0.9% | 164,722,700 |
| 2024/04/24 | 172.4 | 172.4 | 169.8 | 171 | -0.4 | -0.2% | 192,816,500 |
| 2024/04/23 | 172.3 | 173.4 | 171 | 171.4 | -0.6 | -0.3% | 133,773,700 |
| 2024/04/22 | 170.9 | 172.5 | 170.8 | 172 | +4.1 | +2.4% | 193,572,200 |
| 2024/04/19 | 168.1 | 168.3 | 166 | 167.9 | -1.9 | -1.1% | 324,954,800 |
| 2024/04/18 | 169.1 | 170.8 | 169 | 169.8 | -0.1 | -0.1% | 179,465,200 |
| 2024/04/17 | 172.2 | 172.3 | 169.3 | 169.9 | -2.5 | -1.5% | 190,922,100 |
| 2024/04/16 | 173.1 | 173.5 | 171.7 | 172.4 | -2.2 | -1.3% | 230,615,900 |
| 2024/04/15 | 174.5 | 175.1 | 173.7 | 174.6 | -0.6 | -0.3% | 144,592,800 |
| 2024/04/12 | 175 | 175.7 | 174.6 | 175.2 | -0.1 | -0.1% | 135,428,400 |
| 2024/04/11 | 175.3 | 176.1 | 174.6 | 175.3 | -0.3 | -0.2% | 111,470,800 |
| 2024/04/10 | 176.8 | 176.8 | 175.1 | 175.6 | -1.2 | -0.7% | 103,794,100 |
| 2024/04/09 | 175.7 | 176.9 | 175.3 | 176.8 | +1.3 | +0.7% | 152,408,900 |
| 2024/04/08 | 174.5 | 176 | 174.5 | 175.5 | +0.5 | +0.3% | 153,481,300 |
| 2024/04/05 | 174 | 175.2 | 173 | 175 | ±0 | ±0% | 177,545,800 |
| 2024/04/04 | 178 | 178 | 174.8 | 175 | -2.3 | -1.3% | 278,400,200 |
| 2024/04/03 | 177 | 177.8 | 176.2 | 177.3 | -0.1 | -0.1% | 173,358,100 |
| 2024/04/02 | 177 | 178.4 | 176.5 | 177.4 | +0.7 | +0.4% | 159,739,500 |
| 2024/04/01 | 180 | 180.1 | 176.7 | 176.7 | -3.1 | -1.7% | 219,683,100 |
| 2024/03/29 | 180.1 | 180.8 | 179.4 | 179.8 | -0.2 | -0.1% | 198,076,100 |
| 2024/03/28 | 181 | 181.9 | 180 | 180 | -4 | -2.2% | 194,143,300 |
| 2024/03/27 | 184 | 184.8 | 183.7 | 184 | -0.2 | -0.1% | 190,678,800 |
| 2024/03/26 | 183.7 | 185.2 | 182.7 | 184.2 | +1.2 | +0.7% | 150,796,400 |
| 2024/03/25 | 184.3 | 184.4 | 182.5 | 183 | -0.5 | -0.3% | 136,082,300 |
| 2024/03/22 | 181 | 184.1 | 180.8 | 183.5 | +3.3 | +1.8% | 234,835,100 |
| 2024/03/21 | 182.1 | 183 | 180 | 180.2 | -1.9 | -1% | 303,574,300 |
| 2024/03/19 | 181 | 182.9 | 180.3 | 182.1 | +1.2 | +0.7% | 183,215,300 |
| 2024/03/18 | 181.1 | 181.8 | 180.7 | 180.9 | +0.4 | +0.2% | 140,511,200 |
| 2024/03/15 | 180.5 | 181.9 | 180.4 | 180.5 | -1.3 | -0.7% | 196,363,100 |
| 2024/03/14 | 180.5 | 182.2 | 180.2 | 181.8 | +1.2 | +0.7% | 119,554,300 |
| 2024/03/13 | 180.9 | 181.6 | 180 | 180.6 | -0.3 | -0.2% | 122,312,000 |
| 2024/03/12 | 181.3 | 182.3 | 180 | 180.9 | -1.5 | -0.8% | 157,159,400 |
| 2024/03/11 | 185.1 | 185.1 | 180.7 | 182.4 | -3.1 | -1.7% | 174,603,900 |
| 2024/03/08 | 184.8 | 185.5 | 183 | 185.5 | +1.4 | +0.8% | 194,965,400 |
| 2024/03/07 | 181.5 | 184.3 | 181.4 | 184.1 | +2 | +1.1% | 189,961,200 |
| 2024/03/06 | 180.2 | 183.2 | 180.2 | 182.1 | +1.4 | +0.8% | 153,554,100 |
| 2024/03/05 | 180 | 181.5 | 180 | 180.7 | ±0 | ±0% | 139,326,000 |
| 2024/03/04 | 181 | 182.3 | 180.5 | 180.7 | ±0 | ±0% | 156,417,800 |
| 2024/03/01 | 182.1 | 182.2 | 180.7 | 180.7 | -1.6 | -0.9% | 184,182,700 |
| 2024/02/29 | 183.1 | 183.9 | 182.3 | 182.3 | -1.2 | -0.7% | 140,079,700 |
| 2024/02/28 | 183.1 | 184.4 | 182.1 | 183.5 | +1 | +0.5% | 131,490,200 |
| 2024/02/27 | 182.5 | 183.5 | 182 | 182.5 | +0.5 | +0.3% | 127,585,600 |
| 2024/02/26 | 180 | 182.1 | 179.3 | 182 | +1.4 | +0.8% | 211,867,600 |
1～
50
件表示中 / 3451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 | 16,900円 | -0.6% | +3.4% | 2.96% | 11.32倍 | 1.53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 | 793,900円 | -2.6% | - | 0.55% | 29.09倍 | 1.19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 | 438,100円 | +2.3% | -2.6% | 3.20% | 14.36倍 | 1.77倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 194,900円 | +2.5% | -2.7% | 4.41% | 19.90倍 | 3.94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 | 237,000円 | +17.5% | -1.2% | 0.97% | 23.07倍 | 2.08倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
市場注目の銘柄
チャート関連のコラム
