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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 3,695 | 3,725 | 3,685 | 3,715 | +30 | +0.8% | 1,323,700 |
| 2010/09/03 | 3,665 | 3,695 | 3,660 | 3,685 | +20 | +0.5% | 1,344,300 |
| 2010/09/02 | 3,695 | 3,695 | 3,635 | 3,665 | +10 | +0.3% | 2,078,100 |
| 2010/09/01 | 3,620 | 3,660 | 3,610 | 3,655 | +30 | +0.8% | 2,500,200 |
| 2010/08/31 | 3,660 | 3,670 | 3,605 | 3,625 | -65 | -1.8% | 2,527,900 |
| 2010/08/30 | 3,660 | 3,710 | 3,655 | 3,690 | +45 | +1.2% | 2,032,500 |
| 2010/08/27 | 3,600 | 3,650 | 3,600 | 3,645 | +25 | +0.7% | 2,104,400 |
| 2010/08/26 | 3,620 | 3,625 | 3,600 | 3,620 | +5 | +0.1% | 1,689,100 |
| 2010/08/25 | 3,620 | 3,630 | 3,605 | 3,615 | -30 | -0.8% | 2,162,600 |
| 2010/08/24 | 3,640 | 3,660 | 3,625 | 3,645 | +10 | +0.3% | 2,430,700 |
| 2010/08/23 | 3,630 | 3,655 | 3,625 | 3,635 | -15 | -0.4% | 2,603,600 |
| 2010/08/20 | 3,680 | 3,700 | 3,645 | 3,650 | -75 | -2% | 2,790,300 |
| 2010/08/19 | 3,750 | 3,770 | 3,710 | 3,725 | -45 | -1.2% | 2,315,000 |
| 2010/08/18 | 3,720 | 3,780 | 3,685 | 3,770 | +40 | +1.1% | 2,330,800 |
| 2010/08/17 | 3,690 | 3,735 | 3,680 | 3,730 | +10 | +0.3% | 1,562,100 |
| 2010/08/16 | 3,670 | 3,730 | 3,670 | 3,720 | +20 | +0.5% | 2,134,400 |
| 2010/08/13 | 3,645 | 3,720 | 3,635 | 3,700 | +40 | +1.1% | 2,117,100 |
| 2010/08/12 | 3,665 | 3,700 | 3,630 | 3,660 | -50 | -1.3% | 2,522,200 |
| 2010/08/11 | 3,730 | 3,750 | 3,690 | 3,710 | -50 | -1.3% | 2,236,300 |
| 2010/08/10 | 3,730 | 3,770 | 3,730 | 3,760 | +25 | +0.7% | 1,763,700 |
| 2010/08/09 | 3,700 | 3,740 | 3,700 | 3,735 | ±0 | ±0% | 1,411,900 |
| 2010/08/06 | 3,660 | 3,745 | 3,640 | 3,735 | +115 | +3.2% | 3,317,800 |
| 2010/08/05 | 3,615 | 3,640 | 3,610 | 3,620 | +15 | +0.4% | 1,754,800 |
| 2010/08/04 | 3,610 | 3,625 | 3,585 | 3,605 | +10 | +0.3% | 1,886,700 |
| 2010/08/03 | 3,600 | 3,610 | 3,585 | 3,595 | +10 | +0.3% | 1,858,000 |
| 2010/08/02 | 3,585 | 3,610 | 3,580 | 3,585 | -5 | -0.1% | 1,310,900 |
| 2010/07/30 | 3,615 | 3,620 | 3,580 | 3,590 | -35 | -1% | 2,473,300 |
| 2010/07/29 | 3,650 | 3,655 | 3,620 | 3,625 | -50 | -1.4% | 1,588,400 |
| 2010/07/28 | 3,650 | 3,685 | 3,650 | 3,675 | +50 | +1.4% | 1,505,100 |
| 2010/07/27 | 3,615 | 3,630 | 3,605 | 3,625 | +15 | +0.4% | 1,484,700 |
| 2010/07/26 | 3,635 | 3,635 | 3,605 | 3,610 | -10 | -0.3% | 1,870,000 |
| 2010/07/23 | 3,650 | 3,655 | 3,610 | 3,620 | -35 | -1% | 3,240,900 |
| 2010/07/22 | 3,635 | 3,660 | 3,620 | 3,655 | +15 | +0.4% | 1,515,400 |
| 2010/07/21 | 3,640 | 3,660 | 3,630 | 3,640 | -10 | -0.3% | 1,594,600 |
| 2010/07/20 | 3,610 | 3,670 | 3,610 | 3,650 | -20 | -0.5% | 1,951,600 |
| 2010/07/16 | 3,680 | 3,715 | 3,655 | 3,670 | -35 | -0.9% | 2,334,800 |
| 2010/07/15 | 3,710 | 3,740 | 3,695 | 3,705 | -60 | -1.6% | 2,764,300 |
| 2010/07/14 | 3,760 | 3,790 | 3,745 | 3,765 | +20 | +0.5% | 1,442,100 |
| 2010/07/13 | 3,745 | 3,770 | 3,740 | 3,745 | +20 | +0.5% | 1,518,500 |
| 2010/07/12 | 3,750 | 3,785 | 3,725 | 3,725 | -30 | -0.8% | 1,747,600 |
| 2010/07/09 | 3,760 | 3,765 | 3,725 | 3,755 | -15 | -0.4% | 1,945,400 |
| 2010/07/08 | 3,730 | 3,770 | 3,715 | 3,770 | +60 | +1.6% | 2,129,700 |
| 2010/07/07 | 3,670 | 3,710 | 3,635 | 3,710 | +20 | +0.5% | 2,026,800 |
| 2010/07/06 | 3,660 | 3,705 | 3,660 | 3,690 | -5 | -0.1% | 2,320,800 |
| 2010/07/05 | 3,665 | 3,705 | 3,650 | 3,695 | +55 | +1.5% | 2,434,800 |
| 2010/07/02 | 3,615 | 3,650 | 3,580 | 3,640 | +55 | +1.5% | 2,182,600 |
| 2010/07/01 | 3,600 | 3,610 | 3,580 | 3,585 | -55 | -1.5% | 1,826,700 |
| 2010/06/30 | 3,610 | 3,685 | 3,605 | 3,640 | -20 | -0.5% | 2,632,300 |
| 2010/06/29 | 3,665 | 3,690 | 3,650 | 3,660 | +35 | +1% | 2,124,600 |
| 2010/06/28 | 3,625 | 3,635 | 3,610 | 3,625 | -25 | -0.7% | 1,597,100 |
3351～
3400
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
