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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,210 | 4,248 | 4,039 | 4,108 | -81 | -1.9% | 13,192,200 |
| 2023/05/11 | 4,191 | 4,208 | 4,177 | 4,189 | -1 | ±0% | 3,701,500 |
| 2023/05/10 | 4,225 | 4,233 | 4,185 | 4,190 | -27 | -0.6% | 4,177,300 |
| 2023/05/09 | 4,174 | 4,230 | 4,174 | 4,217 | +39 | +0.9% | 4,422,600 |
| 2023/05/08 | 4,169 | 4,195 | 4,157 | 4,178 | -7 | -0.2% | 4,585,600 |
| 2023/05/02 | 4,201 | 4,222 | 4,185 | 4,185 | +5 | +0.1% | 4,608,000 |
| 2023/05/01 | 4,163 | 4,183 | 4,149 | 4,180 | +31 | +0.7% | 3,507,500 |
| 2023/04/28 | 4,124 | 4,149 | 4,115 | 4,149 | +50 | +1.2% | 5,145,400 |
| 2023/04/27 | 4,090 | 4,104 | 4,072 | 4,099 | +15 | +0.4% | 3,606,800 |
| 2023/04/26 | 4,071 | 4,103 | 4,070 | 4,084 | +1 | ±0% | 4,849,800 |
| 2023/04/25 | 4,070 | 4,097 | 4,061 | 4,083 | +43 | +1.1% | 5,123,300 |
| 2023/04/24 | 4,036 | 4,058 | 4,025 | 4,040 | +28 | +0.7% | 4,195,100 |
| 2023/04/21 | 4,013 | 4,047 | 4,008 | 4,012 | -12 | -0.3% | 3,182,300 |
| 2023/04/20 | 4,000 | 4,032 | 3,991 | 4,024 | -26 | -0.6% | 3,682,400 |
| 2023/04/19 | 4,050 | 4,064 | 4,025 | 4,050 | ±0 | ±0% | 3,361,200 |
| 2023/04/18 | 4,000 | 4,052 | 3,995 | 4,050 | +80 | +2% | 5,028,500 |
| 2023/04/17 | 3,976 | 3,985 | 3,966 | 3,970 | -19 | -0.5% | 2,842,900 |
| 2023/04/14 | 3,982 | 3,989 | 3,967 | 3,989 | +9 | +0.2% | 3,900,600 |
| 2023/04/13 | 3,996 | 4,003 | 3,971 | 3,980 | -1 | ±0% | 3,814,900 |
| 2023/04/12 | 3,983 | 3,995 | 3,969 | 3,981 | +34 | +0.9% | 4,122,400 |
| 2023/04/11 | 3,950 | 3,972 | 3,947 | 3,947 | +19 | +0.5% | 3,662,900 |
| 2023/04/10 | 3,940 | 3,957 | 3,916 | 3,928 | -1 | ±0% | 2,445,400 |
| 2023/04/07 | 3,953 | 3,953 | 3,927 | 3,929 | -10 | -0.3% | 2,901,400 |
| 2023/04/06 | 3,937 | 3,956 | 3,914 | 3,939 | -11 | -0.3% | 5,066,500 |
| 2023/04/05 | 4,000 | 4,000 | 3,943 | 3,950 | -38 | -1% | 4,451,000 |
| 2023/04/04 | 3,964 | 3,998 | 3,958 | 3,988 | +23 | +0.6% | 6,494,200 |
| 2023/04/03 | 3,949 | 3,965 | 3,921 | 3,965 | +3 | +0.1% | 4,502,600 |
| 2023/03/31 | 3,955 | 3,988 | 3,952 | 3,962 | -14 | -0.4% | 7,049,100 |
| 2023/03/30 | 4,000 | 4,010 | 3,962 | 3,976 | -71 | -1.8% | 4,209,000 |
| 2023/03/29 | 4,015 | 4,047 | 3,992 | 4,047 | +49 | +1.2% | 6,503,500 |
| 2023/03/28 | 4,006 | 4,018 | 3,990 | 3,998 | +4 | +0.1% | 3,640,400 |
| 2023/03/27 | 3,990 | 4,012 | 3,986 | 3,994 | +25 | +0.6% | 3,805,400 |
| 2023/03/24 | 3,970 | 3,988 | 3,966 | 3,969 | -19 | -0.5% | 3,910,900 |
| 2023/03/23 | 4,012 | 4,019 | 3,988 | 3,988 | -56 | -1.4% | 5,043,200 |
| 2023/03/22 | 4,008 | 4,081 | 3,999 | 4,044 | +52 | +1.3% | 7,094,200 |
| 2023/03/20 | 4,006 | 4,020 | 3,987 | 3,992 | -14 | -0.3% | 4,198,700 |
| 2023/03/17 | 4,002 | 4,022 | 3,992 | 4,006 | -1 | ±0% | 5,741,700 |
| 2023/03/16 | 3,897 | 4,017 | 3,895 | 4,007 | +60 | +1.5% | 7,813,300 |
| 2023/03/15 | 3,960 | 3,984 | 3,932 | 3,947 | +18 | +0.5% | 5,475,900 |
| 2023/03/14 | 3,960 | 3,964 | 3,870 | 3,929 | -35 | -0.9% | 7,461,300 |
| 2023/03/13 | 3,994 | 4,002 | 3,947 | 3,964 | -22 | -0.6% | 4,794,800 |
| 2023/03/10 | 4,015 | 4,023 | 3,986 | 3,986 | -40 | -1% | 6,434,200 |
| 2023/03/09 | 4,030 | 4,057 | 4,025 | 4,026 | +10 | +0.2% | 4,766,000 |
| 2023/03/08 | 4,001 | 4,027 | 4,001 | 4,016 | +23 | +0.6% | 4,385,700 |
| 2023/03/07 | 3,957 | 4,021 | 3,953 | 3,993 | +14 | +0.4% | 5,782,500 |
| 2023/03/06 | 3,987 | 3,995 | 3,971 | 3,979 | -8 | -0.2% | 4,047,600 |
| 2023/03/03 | 3,945 | 4,002 | 3,936 | 3,987 | +69 | +1.8% | 6,744,100 |
| 2023/03/02 | 3,930 | 3,966 | 3,914 | 3,918 | -8 | -0.2% | 5,394,600 |
| 2023/03/01 | 3,947 | 3,961 | 3,925 | 3,926 | -21 | -0.5% | 3,900,400 |
| 2023/02/28 | 3,954 | 3,977 | 3,947 | 3,947 | -19 | -0.5% | 4,809,100 |
251～
300
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
