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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 181.4 | 182.3 | 180.6 | 180.6 | -1.4 | -0.8% | 179,049,000 |
| 2024/02/21 | 180.7 | 182.6 | 180.7 | 182 | +0.4 | +0.2% | 157,198,600 |
| 2024/02/20 | 183.2 | 183.9 | 181.6 | 181.6 | +0.3 | +0.2% | 154,037,500 |
| 2024/02/19 | 182.1 | 182.6 | 181.3 | 181.3 | -1.9 | -1% | 119,497,000 |
| 2024/02/16 | 182.1 | 185.5 | 181.7 | 183.2 | +2.2 | +1.2% | 209,983,200 |
| 2024/02/15 | 182.8 | 182.9 | 180.3 | 181 | -0.3 | -0.2% | 165,043,300 |
| 2024/02/14 | 180.1 | 181.9 | 179.9 | 181.3 | +0.3 | +0.2% | 151,747,000 |
| 2024/02/13 | 182 | 182.6 | 179.8 | 181 | +0.2 | +0.1% | 153,824,400 |
| 2024/02/09 | 178.3 | 181.9 | 176.8 | 180.8 | +1.5 | +0.8% | 202,669,800 |
| 2024/02/08 | 184.3 | 184.9 | 179.3 | 179.3 | -4.1 | -2.2% | 277,836,200 |
| 2024/02/07 | 181.4 | 184.1 | 180.6 | 183.4 | ±0 | ±0% | 140,669,200 |
| 2024/02/06 | 186 | 186.5 | 183.4 | 183.4 | -3.3 | -1.8% | 159,652,800 |
| 2024/02/05 | 189.1 | 189.3 | 186.4 | 186.7 | -0.8 | -0.4% | 127,494,200 |
| 2024/02/02 | 187.5 | 188.2 | 186.6 | 187.5 | +0.3 | +0.2% | 104,495,700 |
| 2024/02/01 | 185.7 | 187.9 | 185.6 | 187.2 | +0.9 | +0.5% | 122,600,400 |
| 2024/01/31 | 185 | 186.3 | 183.9 | 186.3 | +1.2 | +0.6% | 141,456,800 |
| 2024/01/30 | 187 | 187.6 | 185.1 | 185.1 | +0.1 | +0.1% | 136,840,500 |
| 2024/01/29 | 183.4 | 185.3 | 183.4 | 185 | +1.6 | +0.9% | 91,501,900 |
| 2024/01/26 | 185.5 | 185.9 | 183.4 | 183.4 | -2.9 | -1.6% | 145,135,700 |
| 2024/01/25 | 186.6 | 188.3 | 186.3 | 186.3 | -1.2 | -0.6% | 101,700,700 |
| 2024/01/24 | 189 | 189.6 | 186.9 | 187.5 | -2.3 | -1.2% | 138,930,800 |
| 2024/01/23 | 191.9 | 192.9 | 189.7 | 189.8 | -1.4 | -0.7% | 144,947,500 |
| 2024/01/22 | 189 | 191.2 | 188.6 | 191.2 | +4.1 | +2.2% | 165,392,000 |
| 2024/01/19 | 188.5 | 189.3 | 186.7 | 187.1 | -1.2 | -0.6% | 152,763,600 |
| 2024/01/18 | 188 | 189.3 | 187.7 | 188.3 | +0.3 | +0.2% | 134,889,900 |
| 2024/01/17 | 187.4 | 191.1 | 186.8 | 188 | +1.2 | +0.6% | 244,854,000 |
| 2024/01/16 | 188 | 188.4 | 185.6 | 186.8 | +0.8 | +0.4% | 182,391,200 |
| 2024/01/15 | 181 | 186 | 181 | 186 | +5.6 | +3.1% | 208,830,100 |
| 2024/01/12 | 181.4 | 182.8 | 180 | 180.4 | -0.2 | -0.1% | 215,851,600 |
| 2024/01/11 | 179 | 180.6 | 178.7 | 180.6 | +3.7 | +2.1% | 202,652,000 |
| 2024/01/10 | 176.2 | 177.4 | 175.9 | 176.9 | +1.8 | +1% | 168,389,900 |
| 2024/01/09 | 173.9 | 175.4 | 173.9 | 175.1 | +1.2 | +0.7% | 156,436,300 |
| 2024/01/05 | 173.5 | 175 | 173.1 | 173.9 | +1.2 | +0.7% | 185,151,700 |
| 2024/01/04 | 170.1 | 173.3 | 169.5 | 172.7 | +0.4 | +0.2% | 161,224,000 |
| 2023/12/29 | 172.1 | 173.4 | 170.9 | 172.3 | +0.4 | +0.2% | 147,771,100 |
| 2023/12/28 | 172.4 | 173.9 | 171.5 | 171.9 | +0.3 | +0.2% | 116,888,800 |
| 2023/12/27 | 171.2 | 172 | 171 | 171.6 | +0.8 | +0.5% | 114,352,800 |
| 2023/12/26 | 171.4 | 171.5 | 169.9 | 170.8 | -0.5 | -0.3% | 104,936,400 |
| 2023/12/25 | 172.3 | 172.6 | 171.1 | 171.3 | -0.6 | -0.3% | 57,828,000 |
| 2023/12/22 | 170.6 | 172.4 | 170.6 | 171.9 | +1.4 | +0.8% | 127,002,000 |
| 2023/12/21 | 169.6 | 171 | 169 | 170.5 | +1.2 | +0.7% | 134,071,500 |
| 2023/12/20 | 167.8 | 169.9 | 167.7 | 169.3 | +0.3 | +0.2% | 167,643,500 |
| 2023/12/19 | 169.5 | 169.9 | 167.5 | 169 | +0.1 | +0.1% | 211,524,800 |
| 2023/12/18 | 169.7 | 169.8 | 168.4 | 168.9 | -0.9 | -0.5% | 173,357,100 |
| 2023/12/15 | 170 | 170.9 | 169.3 | 169.8 | -0.5 | -0.3% | 221,754,800 |
| 2023/12/14 | 171.6 | 171.8 | 170.3 | 170.3 | -1.6 | -0.9% | 150,861,800 |
| 2023/12/13 | 173.1 | 173.7 | 171.9 | 171.9 | ±0 | ±0% | 114,944,000 |
| 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 |
51～
100
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 | 787,600円 | -2.6% | - | 0.56% | 28.86倍 | 1.18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 | 437,900円 | +2.3% | -2.6% | 3.20% | 14.35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 | 195,000円 | +2.5% | -2.7% | 4.41% | 19.91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 | 232,100円 | +17.5% | -1.2% | 0.99% | 22.60倍 | 2.03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
