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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 3,865 | 3,875 | 3,845 | 3,860 | +15 | +0.4% | 1,865,900 |
| 2010/11/18 | 3,780 | 3,850 | 3,765 | 3,845 | +70 | +1.9% | 2,375,400 |
| 2010/11/17 | 3,775 | 3,805 | 3,770 | 3,775 | ±0 | ±0% | 2,139,700 |
| 2010/11/16 | 3,820 | 3,825 | 3,710 | 3,775 | -60 | -1.6% | 5,266,000 |
| 2010/11/15 | 3,845 | 3,855 | 3,810 | 3,835 | ±0 | ±0% | 1,720,100 |
| 2010/11/12 | 3,835 | 3,875 | 3,830 | 3,835 | +5 | +0.1% | 1,868,300 |
| 2010/11/11 | 3,880 | 3,895 | 3,810 | 3,830 | -70 | -1.8% | 2,914,100 |
| 2010/11/10 | 3,850 | 3,945 | 3,835 | 3,900 | +150 | +4% | 5,997,500 |
| 2010/11/09 | 3,700 | 3,765 | 3,695 | 3,750 | +45 | +1.2% | 2,051,000 |
| 2010/11/08 | 3,700 | 3,705 | 3,665 | 3,705 | ±0 | ±0% | 1,508,900 |
| 2010/11/05 | 3,685 | 3,705 | 3,670 | 3,705 | +55 | +1.5% | 2,079,700 |
| 2010/11/04 | 3,630 | 3,660 | 3,630 | 3,650 | +30 | +0.8% | 2,598,300 |
| 2010/11/02 | 3,620 | 3,630 | 3,610 | 3,620 | -15 | -0.4% | 1,521,000 |
| 2010/11/01 | 3,655 | 3,670 | 3,620 | 3,635 | -20 | -0.5% | 1,776,400 |
| 2010/10/29 | 3,625 | 3,670 | 3,620 | 3,655 | +35 | +1% | 2,862,500 |
| 2010/10/28 | 3,625 | 3,635 | 3,605 | 3,620 | -15 | -0.4% | 3,212,700 |
| 2010/10/27 | 3,665 | 3,675 | 3,620 | 3,635 | -30 | -0.8% | 2,526,500 |
| 2010/10/26 | 3,680 | 3,700 | 3,665 | 3,665 | -5 | -0.1% | 1,835,400 |
| 2010/10/25 | 3,660 | 3,710 | 3,655 | 3,670 | ±0 | ±0% | 1,844,600 |
| 2010/10/22 | 3,660 | 3,685 | 3,655 | 3,670 | ±0 | ±0% | 1,529,200 |
| 2010/10/21 | 3,655 | 3,670 | 3,635 | 3,670 | -5 | -0.1% | 2,013,200 |
| 2010/10/20 | 3,690 | 3,700 | 3,645 | 3,675 | -30 | -0.8% | 2,038,600 |
| 2010/10/19 | 3,700 | 3,750 | 3,690 | 3,705 | -10 | -0.3% | 1,820,400 |
| 2010/10/18 | 3,710 | 3,740 | 3,695 | 3,715 | +40 | +1.1% | 1,443,900 |
| 2010/10/15 | 3,695 | 3,710 | 3,660 | 3,675 | -30 | -0.8% | 1,854,900 |
| 2010/10/14 | 3,690 | 3,730 | 3,675 | 3,705 | +25 | +0.7% | 2,278,000 |
| 2010/10/13 | 3,720 | 3,725 | 3,670 | 3,680 | +15 | +0.4% | 2,222,200 |
| 2010/10/12 | 3,720 | 3,725 | 3,660 | 3,665 | -35 | -0.9% | 2,203,600 |
| 2010/10/08 | 3,745 | 3,765 | 3,700 | 3,700 | -40 | -1.1% | 2,363,900 |
| 2010/10/07 | 3,735 | 3,775 | 3,720 | 3,740 | +10 | +0.3% | 2,079,900 |
| 2010/10/06 | 3,700 | 3,730 | 3,690 | 3,730 | +30 | +0.8% | 2,325,500 |
| 2010/10/05 | 3,665 | 3,730 | 3,640 | 3,700 | +90 | +2.5% | 3,101,400 |
| 2010/10/04 | 3,680 | 3,685 | 3,605 | 3,610 | -20 | -0.6% | 2,776,300 |
| 2010/10/01 | 3,640 | 3,645 | 3,605 | 3,630 | -15 | -0.4% | 2,742,900 |
| 2010/09/30 | 3,710 | 3,720 | 3,645 | 3,645 | -100 | -2.7% | 2,617,500 |
| 2010/09/29 | 3,730 | 3,755 | 3,710 | 3,745 | -10 | -0.3% | 2,134,000 |
| 2010/09/28 | 3,750 | 3,765 | 3,725 | 3,755 | -90 | -2.3% | 1,897,800 |
| 2010/09/27 | 3,840 | 3,860 | 3,810 | 3,845 | +35 | +0.9% | 2,311,600 |
| 2010/09/24 | 3,765 | 3,840 | 3,750 | 3,810 | ±0 | ±0% | 2,944,900 |
| 2010/09/22 | 3,835 | 3,850 | 3,810 | 3,810 | -5 | -0.1% | 2,105,500 |
| 2010/09/21 | 3,820 | 3,860 | 3,815 | 3,815 | -5 | -0.1% | 2,846,300 |
| 2010/09/17 | 3,730 | 3,820 | 3,730 | 3,820 | +110 | +3% | 3,272,900 |
| 2010/09/16 | 3,770 | 3,770 | 3,695 | 3,710 | -30 | -0.8% | 2,216,700 |
| 2010/09/15 | 3,710 | 3,765 | 3,705 | 3,740 | +15 | +0.4% | 2,798,300 |
| 2010/09/14 | 3,745 | 3,765 | 3,710 | 3,725 | -20 | -0.5% | 1,551,300 |
| 2010/09/13 | 3,745 | 3,775 | 3,740 | 3,745 | +5 | +0.1% | 2,203,500 |
| 2010/09/10 | 3,735 | 3,775 | 3,705 | 3,740 | +10 | +0.3% | 3,497,500 |
| 2010/09/09 | 3,710 | 3,735 | 3,685 | 3,730 | +20 | +0.5% | 1,915,400 |
| 2010/09/08 | 3,705 | 3,725 | 3,685 | 3,710 | -20 | -0.5% | 1,494,700 |
| 2010/09/07 | 3,700 | 3,735 | 3,700 | 3,730 | +15 | +0.4% | 1,407,200 |
3301～
3350
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
