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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 3,850 | 3,880 | 3,835 | 3,840 | ±0 | ±0% | 1,461,500 |
| 2011/02/03 | 3,840 | 3,845 | 3,815 | 3,840 | ±0 | ±0% | 1,261,500 |
| 2011/02/02 | 3,800 | 3,845 | 3,800 | 3,840 | +45 | +1.2% | 2,058,300 |
| 2011/02/01 | 3,805 | 3,815 | 3,780 | 3,795 | -15 | -0.4% | 1,962,500 |
| 2011/01/31 | 3,775 | 3,840 | 3,770 | 3,810 | +10 | +0.3% | 2,566,100 |
| 2011/01/28 | 3,835 | 3,850 | 3,795 | 3,800 | -25 | -0.7% | 2,130,700 |
| 2011/01/27 | 3,810 | 3,845 | 3,795 | 3,825 | +15 | +0.4% | 1,669,700 |
| 2011/01/26 | 3,835 | 3,845 | 3,805 | 3,810 | -40 | -1% | 1,834,000 |
| 2011/01/25 | 3,790 | 3,870 | 3,775 | 3,850 | +70 | +1.9% | 4,301,900 |
| 2011/01/24 | 3,765 | 3,790 | 3,755 | 3,780 | +40 | +1.1% | 3,430,700 |
| 2011/01/21 | 3,745 | 3,765 | 3,730 | 3,740 | ±0 | ±0% | 3,650,700 |
| 2011/01/20 | 3,760 | 3,780 | 3,735 | 3,740 | -35 | -0.9% | 2,181,500 |
| 2011/01/19 | 3,775 | 3,790 | 3,760 | 3,775 | +25 | +0.7% | 1,680,000 |
| 2011/01/18 | 3,750 | 3,760 | 3,735 | 3,750 | +5 | +0.1% | 1,623,600 |
| 2011/01/17 | 3,760 | 3,770 | 3,735 | 3,745 | -5 | -0.1% | 2,326,100 |
| 2011/01/14 | 3,745 | 3,770 | 3,730 | 3,750 | +20 | +0.5% | 3,290,400 |
| 2011/01/13 | 3,725 | 3,730 | 3,710 | 3,730 | +20 | +0.5% | 1,709,400 |
| 2011/01/12 | 3,715 | 3,720 | 3,705 | 3,710 | -5 | -0.1% | 1,746,800 |
| 2011/01/11 | 3,720 | 3,720 | 3,705 | 3,715 | -5 | -0.1% | 1,520,700 |
| 2011/01/07 | 3,745 | 3,750 | 3,710 | 3,720 | -25 | -0.7% | 1,924,400 |
| 2011/01/06 | 3,730 | 3,745 | 3,720 | 3,745 | +35 | +0.9% | 1,580,200 |
| 2011/01/05 | 3,735 | 3,735 | 3,705 | 3,710 | -10 | -0.3% | 1,700,300 |
| 2011/01/04 | 3,725 | 3,730 | 3,710 | 3,720 | +45 | +1.2% | 2,398,600 |
| 2010/12/30 | 3,685 | 3,700 | 3,665 | 3,675 | +5 | +0.1% | 4,687,700 |
| 2010/12/29 | 3,690 | 3,705 | 3,655 | 3,670 | -25 | -0.7% | 10,528,100 |
| 2010/12/28 | 3,730 | 3,735 | 3,675 | 3,695 | -45 | -1.2% | 4,718,600 |
| 2010/12/27 | 3,755 | 3,765 | 3,735 | 3,740 | -20 | -0.5% | 1,889,700 |
| 2010/12/24 | 3,740 | 3,775 | 3,740 | 3,760 | -5 | -0.1% | 2,884,200 |
| 2010/12/22 | 3,755 | 3,765 | 3,750 | 3,765 | +10 | +0.3% | 1,745,400 |
| 2010/12/21 | 3,750 | 3,770 | 3,745 | 3,755 | +20 | +0.5% | 2,168,800 |
| 2010/12/20 | 3,775 | 3,775 | 3,735 | 3,735 | -10 | -0.3% | 2,008,200 |
| 2010/12/17 | 3,770 | 3,775 | 3,745 | 3,745 | -30 | -0.8% | 2,767,300 |
| 2010/12/16 | 3,790 | 3,810 | 3,770 | 3,775 | -45 | -1.2% | 2,948,200 |
| 2010/12/15 | 3,790 | 3,835 | 3,780 | 3,820 | +75 | +2% | 5,454,300 |
| 2010/12/14 | 3,755 | 3,765 | 3,720 | 3,745 | -40 | -1.1% | 4,035,700 |
| 2010/12/13 | 3,785 | 3,795 | 3,760 | 3,785 | -40 | -1% | 3,745,900 |
| 2010/12/10 | 3,855 | 3,855 | 3,810 | 3,825 | -5 | -0.1% | 3,855,300 |
| 2010/12/09 | 3,795 | 3,835 | 3,795 | 3,830 | +15 | +0.4% | 2,290,300 |
| 2010/12/08 | 3,755 | 3,815 | 3,750 | 3,815 | +50 | +1.3% | 2,893,900 |
| 2010/12/07 | 3,770 | 3,780 | 3,755 | 3,765 | -30 | -0.8% | 1,679,900 |
| 2010/12/06 | 3,785 | 3,805 | 3,780 | 3,795 | +15 | +0.4% | 1,650,000 |
| 2010/12/03 | 3,805 | 3,825 | 3,770 | 3,780 | -20 | -0.5% | 1,918,700 |
| 2010/12/02 | 3,840 | 3,845 | 3,790 | 3,800 | -5 | -0.1% | 1,670,900 |
| 2010/12/01 | 3,785 | 3,805 | 3,775 | 3,805 | +15 | +0.4% | 1,626,800 |
| 2010/11/30 | 3,830 | 3,840 | 3,790 | 3,790 | -60 | -1.6% | 2,467,600 |
| 2010/11/29 | 3,815 | 3,880 | 3,815 | 3,850 | +5 | +0.1% | 2,024,300 |
| 2010/11/26 | 3,770 | 3,865 | 3,770 | 3,845 | +65 | +1.7% | 2,533,200 |
| 2010/11/25 | 3,805 | 3,810 | 3,765 | 3,780 | -25 | -0.7% | 1,384,300 |
| 2010/11/24 | 3,785 | 3,840 | 3,785 | 3,805 | -50 | -1.3% | 1,978,400 |
| 2010/11/22 | 3,875 | 3,880 | 3,840 | 3,855 | -5 | -0.1% | 1,504,800 |
3251～
3300
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
