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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 3,620 | 3,665 | 3,615 | 3,655 | +35 | +1% | 2,676,400 |
| 2010/06/16 | 3,630 | 3,630 | 3,600 | 3,620 | +15 | +0.4% | 1,463,100 |
| 2010/06/15 | 3,615 | 3,620 | 3,590 | 3,605 | -15 | -0.4% | 1,691,400 |
| 2010/06/14 | 3,600 | 3,620 | 3,595 | 3,620 | +35 | +1% | 1,405,000 |
| 2010/06/11 | 3,615 | 3,620 | 3,580 | 3,585 | -35 | -1% | 4,076,900 |
| 2010/06/10 | 3,610 | 3,630 | 3,580 | 3,620 | -20 | -0.5% | 2,691,400 |
| 2010/06/09 | 3,640 | 3,655 | 3,610 | 3,640 | +10 | +0.3% | 2,043,500 |
| 2010/06/08 | 3,615 | 3,640 | 3,600 | 3,630 | +30 | +0.8% | 2,656,200 |
| 2010/06/07 | 3,660 | 3,665 | 3,590 | 3,600 | -105 | -2.8% | 4,720,200 |
| 2010/06/04 | 3,730 | 3,735 | 3,700 | 3,705 | -40 | -1.1% | 2,693,300 |
| 2010/06/03 | 3,760 | 3,765 | 3,730 | 3,745 | +30 | +0.8% | 1,891,100 |
| 2010/06/02 | 3,745 | 3,765 | 3,710 | 3,715 | +15 | +0.4% | 3,128,800 |
| 2010/06/01 | 3,695 | 3,715 | 3,680 | 3,700 | +15 | +0.4% | 1,862,500 |
| 2010/05/31 | 3,700 | 3,710 | 3,675 | 3,685 | -35 | -0.9% | 2,420,000 |
| 2010/05/28 | 3,725 | 3,745 | 3,710 | 3,720 | -5 | -0.1% | 2,622,700 |
| 2010/05/27 | 3,690 | 3,745 | 3,685 | 3,725 | +25 | +0.7% | 2,362,100 |
| 2010/05/26 | 3,735 | 3,755 | 3,690 | 3,700 | -30 | -0.8% | 3,362,300 |
| 2010/05/25 | 3,765 | 3,775 | 3,710 | 3,730 | -45 | -1.2% | 3,052,500 |
| 2010/05/24 | 3,770 | 3,820 | 3,755 | 3,775 | -65 | -1.7% | 3,864,900 |
| 2010/05/21 | 3,895 | 3,910 | 3,825 | 3,840 | -95 | -2.4% | 4,144,800 |
| 2010/05/20 | 3,835 | 3,950 | 3,830 | 3,935 | +70 | +1.8% | 5,091,900 |
| 2010/05/19 | 3,840 | 3,870 | 3,820 | 3,865 | +5 | +0.1% | 3,705,200 |
| 2010/05/18 | 3,865 | 3,915 | 3,850 | 3,860 | +5 | +0.1% | 4,625,900 |
| 2010/05/17 | 3,880 | 3,900 | 3,840 | 3,855 | +130 | +3.5% | 8,777,500 |
| 2010/05/14 | 3,715 | 3,745 | 3,705 | 3,725 | -30 | -0.8% | 2,866,900 |
| 2010/05/13 | 3,805 | 3,810 | 3,750 | 3,755 | -45 | -1.2% | 2,149,100 |
| 2010/05/12 | 3,775 | 3,820 | 3,770 | 3,800 | +55 | +1.5% | 2,944,600 |
| 2010/05/11 | 3,740 | 3,770 | 3,730 | 3,745 | +15 | +0.4% | 2,536,000 |
| 2010/05/10 | 3,665 | 3,755 | 3,650 | 3,730 | +40 | +1.1% | 3,006,700 |
| 2010/05/07 | 3,680 | 3,720 | 3,660 | 3,690 | -60 | -1.6% | 3,181,400 |
| 2010/05/06 | 3,785 | 3,800 | 3,735 | 3,750 | -75 | -2% | 3,178,800 |
| 2010/04/30 | 3,835 | 3,860 | 3,810 | 3,825 | +15 | +0.4% | 2,429,000 |
| 2010/04/28 | 3,860 | 3,875 | 3,810 | 3,810 | -105 | -2.7% | 3,635,900 |
| 2010/04/27 | 3,925 | 3,945 | 3,910 | 3,915 | -15 | -0.4% | 2,048,800 |
| 2010/04/26 | 3,900 | 3,935 | 3,885 | 3,930 | +60 | +1.6% | 3,166,900 |
| 2010/04/23 | 3,875 | 3,900 | 3,855 | 3,870 | -20 | -0.5% | 3,009,400 |
| 2010/04/22 | 3,855 | 3,905 | 3,840 | 3,890 | -10 | -0.3% | 2,425,000 |
| 2010/04/21 | 3,915 | 3,915 | 3,885 | 3,900 | +35 | +0.9% | 2,749,100 |
| 2010/04/20 | 3,860 | 3,885 | 3,855 | 3,865 | +15 | +0.4% | 2,136,400 |
| 2010/04/19 | 3,860 | 3,870 | 3,835 | 3,850 | -50 | -1.3% | 2,647,700 |
| 2010/04/16 | 3,915 | 3,925 | 3,885 | 3,900 | -40 | -1% | 3,093,200 |
| 2010/04/15 | 3,955 | 3,975 | 3,925 | 3,940 | -10 | -0.3% | 2,309,800 |
| 2010/04/14 | 3,985 | 4,000 | 3,945 | 3,950 | -30 | -0.8% | 2,020,300 |
| 2010/04/13 | 3,970 | 3,980 | 3,925 | 3,980 | -30 | -0.7% | 3,296,200 |
| 2010/04/12 | 4,020 | 4,040 | 3,980 | 4,010 | -20 | -0.5% | 3,631,200 |
| 2010/04/09 | 3,920 | 4,035 | 3,920 | 4,030 | +75 | +1.9% | 3,985,600 |
| 2010/04/08 | 3,950 | 3,970 | 3,940 | 3,955 | +5 | +0.1% | 2,498,700 |
| 2010/04/07 | 3,940 | 3,955 | 3,915 | 3,950 | +30 | +0.8% | 2,197,500 |
| 2010/04/06 | 3,895 | 3,925 | 3,885 | 3,920 | +20 | +0.5% | 2,488,800 |
| 2010/04/05 | 3,920 | 3,945 | 3,890 | 3,900 | -25 | -0.6% | 2,074,600 |
3401～
3450
件表示中 / 3452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 | 16,200円 | -0.6% | +3.4% | 3.09% | 10.85倍 | 1.46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 | 787,700円 | -2.6% | - | 0.56% | 28.87倍 | 1.18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 | 431,000円 | +2.3% | -2.6% | 3.25% | 14.13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 | 195,300円 | +1.9% | -3.2% | - | 185.64倍 | 4.07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 | 230,100円 | +1.4% | +2.6% | 1.09% | 23.55倍 | 1.88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
