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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 166.1 | 168 | 166 | 167.4 | +2.3 | +1.4% | 89,708,000 |
| 2023/07/21 | 165 | 167.2 | 164.7 | 165.1 | +1.5 | +0.9% | 154,885,800 |
| 2023/07/20 | 164 | 164.9 | 163.1 | 163.6 | +1.1 | +0.7% | 98,174,300 |
| 2023/07/19 | 162.8 | 163.6 | 161.9 | 162.5 | +1 | +0.6% | 100,715,500 |
| 2023/07/18 | 161.3 | 163.6 | 161 | 161.5 | -1 | -0.6% | 93,133,500 |
| 2023/07/14 | 162 | 164.2 | 161.2 | 162.5 | -0.6 | -0.4% | 111,158,700 |
| 2023/07/13 | 163 | 163.7 | 161.7 | 163.1 | +0.1 | +0.1% | 94,563,300 |
| 2023/07/12 | 163.5 | 164.5 | 162.7 | 163 | ±0 | ±0% | 131,204,300 |
| 2023/07/11 | 166.2 | 166.3 | 163 | 163 | -3.9 | -2.3% | 184,363,800 |
| 2023/07/10 | 166.3 | 168.3 | 166.2 | 166.9 | +0.7 | +0.4% | 153,163,300 |
| 2023/07/07 | 165.6 | 167.6 | 164.6 | 166.2 | -0.8 | -0.5% | 198,847,800 |
| 2023/07/06 | 167.7 | 168 | 165.8 | 167 | -1.7 | -1% | 157,454,800 |
| 2023/07/05 | 169.6 | 169.9 | 168 | 168.7 | -1 | -0.6% | 141,152,000 |
| 2023/07/04 | 171 | 171.2 | 169.3 | 169.7 | -1.5 | -0.9% | 150,755,000 |
| 2023/07/03 | 172 | 173.4 | 170.8 | 171.2 | +0.7 | +0.4% | 160,644,300 |
| 2023/06/30 | 172.7 | 172.7 | 167.5 | 170.5 | -0.7 | -0.4% | 224,327,300 |
| 2023/06/29 | 178.9 | 178.9 | 169 | 171.2 | -4,233.8 | -96.1% | 264,059,300 |
| 2023/06/28 | 4,244 | 4,427 | 4,241 | 4,405 | +219 | +5.2% | 21,483,700 |
| 2023/06/27 | 4,136 | 4,199 | 4,128 | 4,186 | +54 | +1.3% | 8,079,200 |
| 2023/06/26 | 4,127 | 4,166 | 4,108 | 4,132 | +12 | +0.3% | 6,969,400 |
| 2023/06/23 | 4,172 | 4,173 | 4,109 | 4,120 | -17 | -0.4% | 7,749,100 |
| 2023/06/22 | 4,126 | 4,173 | 4,125 | 4,137 | +22 | +0.5% | 7,134,500 |
| 2023/06/21 | 4,075 | 4,125 | 4,066 | 4,115 | +53 | +1.3% | 6,898,700 |
| 2023/06/20 | 4,075 | 4,080 | 4,052 | 4,062 | -28 | -0.7% | 7,073,400 |
| 2023/06/19 | 4,110 | 4,110 | 4,069 | 4,090 | +7 | +0.2% | 5,923,300 |
| 2023/06/16 | 4,078 | 4,095 | 4,051 | 4,083 | +2 | ±0% | 10,641,700 |
| 2023/06/15 | 4,100 | 4,134 | 4,081 | 4,081 | -18 | -0.4% | 8,658,700 |
| 2023/06/14 | 4,092 | 4,120 | 4,082 | 4,099 | -11 | -0.3% | 8,933,400 |
| 2023/06/13 | 4,090 | 4,144 | 4,087 | 4,110 | -8 | -0.2% | 8,250,400 |
| 2023/06/12 | 4,155 | 4,158 | 4,112 | 4,118 | -15 | -0.4% | 5,632,300 |
| 2023/06/09 | 4,095 | 4,165 | 4,068 | 4,133 | +75 | +1.8% | 10,902,300 |
| 2023/06/08 | 4,101 | 4,126 | 4,051 | 4,058 | -49 | -1.2% | 7,165,200 |
| 2023/06/07 | 4,139 | 4,169 | 4,090 | 4,107 | -23 | -0.6% | 9,038,700 |
| 2023/06/06 | 4,043 | 4,138 | 4,037 | 4,130 | +66 | +1.6% | 5,999,600 |
| 2023/06/05 | 4,063 | 4,079 | 4,046 | 4,064 | +24 | +0.6% | 6,310,300 |
| 2023/06/02 | 4,000 | 4,045 | 3,987 | 4,040 | +49 | +1.2% | 6,040,500 |
| 2023/06/01 | 3,996 | 4,012 | 3,970 | 3,991 | +36 | +0.9% | 6,650,500 |
| 2023/05/31 | 4,000 | 4,014 | 3,950 | 3,955 | -60 | -1.5% | 12,376,200 |
| 2023/05/30 | 4,045 | 4,060 | 4,015 | 4,015 | -54 | -1.3% | 6,649,800 |
| 2023/05/29 | 4,090 | 4,102 | 4,064 | 4,069 | -9 | -0.2% | 5,684,700 |
| 2023/05/26 | 4,106 | 4,119 | 4,078 | 4,078 | -41 | -1% | 6,580,200 |
| 2023/05/25 | 4,101 | 4,139 | 4,100 | 4,119 | -12 | -0.3% | 5,362,900 |
| 2023/05/24 | 4,125 | 4,147 | 4,116 | 4,131 | -37 | -0.9% | 6,115,900 |
| 2023/05/23 | 4,217 | 4,225 | 4,135 | 4,168 | -36 | -0.9% | 7,952,600 |
| 2023/05/22 | 4,100 | 4,207 | 4,095 | 4,204 | +80 | +1.9% | 6,228,500 |
| 2023/05/19 | 4,150 | 4,153 | 4,112 | 4,124 | -31 | -0.7% | 5,459,000 |
| 2023/05/18 | 4,175 | 4,193 | 4,151 | 4,155 | -12 | -0.3% | 6,524,400 |
| 2023/05/17 | 4,169 | 4,190 | 4,146 | 4,167 | +6 | +0.1% | 7,217,900 |
| 2023/05/16 | 4,250 | 4,279 | 4,161 | 4,161 | -38 | -0.9% | 11,791,300 |
| 2023/05/15 | 4,208 | 4,334 | 4,188 | 4,199 | +91 | +2.2% | 15,633,300 |
201～
250
件表示中 / 3458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 | 15,100円 | +0.6% | -13.2% | 3.44% | 11.55倍 | 1.29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 | 831,200円 | +5.7% | +999.9% | 0.53% | 26.72倍 | 1.09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 | +0.3% | +10.8% | 3.31% | 13.21倍 | 1.74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 | 192,600円 | +1.9% | -3.2% | 4.47% | 183.25倍 | 4.02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 | 233,900円 | +1.4% | +2.6% | 1.07% | 23.94倍 | 1.91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
