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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,990 | 3,993 | 3,961 | 3,966 | -14 | -0.4% | 3,732,400 |
| 2023/02/24 | 3,940 | 3,988 | 3,939 | 3,980 | +30 | +0.8% | 5,592,500 |
| 2023/02/22 | 3,965 | 3,972 | 3,934 | 3,950 | -15 | -0.4% | 4,239,400 |
| 2023/02/21 | 3,972 | 3,991 | 3,961 | 3,965 | -7 | -0.2% | 3,739,500 |
| 2023/02/20 | 3,911 | 3,978 | 3,906 | 3,972 | +84 | +2.2% | 4,978,100 |
| 2023/02/17 | 3,860 | 3,894 | 3,853 | 3,888 | -1 | ±0% | 2,764,100 |
| 2023/02/16 | 3,859 | 3,901 | 3,854 | 3,889 | +5 | +0.1% | 3,329,200 |
| 2023/02/15 | 3,906 | 3,918 | 3,882 | 3,884 | +8 | +0.2% | 3,511,700 |
| 2023/02/14 | 3,861 | 3,892 | 3,855 | 3,876 | +16 | +0.4% | 3,330,700 |
| 2023/02/13 | 3,842 | 3,871 | 3,835 | 3,860 | +18 | +0.5% | 3,246,800 |
| 2023/02/10 | 3,812 | 3,853 | 3,781 | 3,842 | ±0 | ±0% | 6,665,500 |
| 2023/02/09 | 3,872 | 3,888 | 3,838 | 3,842 | -30 | -0.8% | 5,575,000 |
| 2023/02/08 | 3,841 | 3,885 | 3,841 | 3,872 | +15 | +0.4% | 4,239,400 |
| 2023/02/07 | 3,856 | 3,870 | 3,850 | 3,857 | +8 | +0.2% | 4,231,200 |
| 2023/02/06 | 3,839 | 3,856 | 3,833 | 3,849 | +19 | +0.5% | 4,677,100 |
| 2023/02/03 | 3,840 | 3,847 | 3,816 | 3,830 | -14 | -0.4% | 5,650,300 |
| 2023/02/02 | 3,857 | 3,871 | 3,841 | 3,844 | -42 | -1.1% | 4,658,900 |
| 2023/02/01 | 3,899 | 3,914 | 3,885 | 3,886 | -6 | -0.2% | 4,394,100 |
| 2023/01/31 | 3,920 | 3,929 | 3,892 | 3,892 | +4 | +0.1% | 4,563,100 |
| 2023/01/30 | 3,868 | 3,893 | 3,860 | 3,888 | +10 | +0.3% | 4,186,100 |
| 2023/01/27 | 3,881 | 3,898 | 3,854 | 3,878 | -29 | -0.7% | 3,992,200 |
| 2023/01/26 | 3,920 | 3,924 | 3,907 | 3,907 | +8 | +0.2% | 3,969,600 |
| 2023/01/25 | 3,895 | 3,911 | 3,884 | 3,899 | +4 | +0.1% | 3,897,300 |
| 2023/01/24 | 3,837 | 3,898 | 3,828 | 3,895 | +65 | +1.7% | 5,609,400 |
| 2023/01/23 | 3,795 | 3,839 | 3,787 | 3,830 | +29 | +0.8% | 4,887,600 |
| 2023/01/20 | 3,770 | 3,811 | 3,761 | 3,801 | +48 | +1.3% | 4,608,900 |
| 2023/01/19 | 3,746 | 3,763 | 3,737 | 3,753 | -8 | -0.2% | 4,698,200 |
| 2023/01/18 | 3,755 | 3,770 | 3,718 | 3,761 | +18 | +0.5% | 5,716,900 |
| 2023/01/17 | 3,737 | 3,753 | 3,716 | 3,743 | +18 | +0.5% | 4,415,300 |
| 2023/01/16 | 3,748 | 3,771 | 3,724 | 3,725 | -15 | -0.4% | 4,750,200 |
| 2023/01/13 | 3,731 | 3,751 | 3,725 | 3,740 | -4 | -0.1% | 4,347,500 |
| 2023/01/12 | 3,702 | 3,746 | 3,697 | 3,744 | +17 | +0.5% | 4,329,600 |
| 2023/01/11 | 3,710 | 3,742 | 3,707 | 3,727 | +31 | +0.8% | 4,654,200 |
| 2023/01/10 | 3,725 | 3,762 | 3,696 | 3,696 | -45 | -1.2% | 8,955,400 |
| 2023/01/06 | 3,763 | 3,773 | 3,740 | 3,741 | -22 | -0.6% | 5,755,400 |
| 2023/01/05 | 3,785 | 3,807 | 3,744 | 3,763 | +1 | ±0% | 6,020,600 |
| 2023/01/04 | 3,762 | 3,795 | 3,761 | 3,762 | ±0 | ±0% | 5,988,900 |
| 2022/12/30 | 3,768 | 3,805 | 3,762 | 3,762 | -16 | -0.4% | 2,961,300 |
| 2022/12/29 | 3,791 | 3,792 | 3,756 | 3,778 | -21 | -0.6% | 2,877,400 |
| 2022/12/28 | 3,814 | 3,820 | 3,786 | 3,799 | +13 | +0.3% | 2,381,600 |
| 2022/12/27 | 3,805 | 3,808 | 3,785 | 3,786 | +5 | +0.1% | 1,749,100 |
| 2022/12/26 | 3,795 | 3,805 | 3,775 | 3,781 | -24 | -0.6% | 2,017,700 |
| 2022/12/23 | 3,802 | 3,814 | 3,790 | 3,805 | +18 | +0.5% | 4,106,100 |
| 2022/12/22 | 3,760 | 3,795 | 3,745 | 3,787 | +54 | +1.4% | 4,985,300 |
| 2022/12/21 | 3,737 | 3,765 | 3,729 | 3,733 | +6 | +0.2% | 6,591,900 |
| 2022/12/20 | 3,735 | 3,766 | 3,690 | 3,727 | -29 | -0.8% | 7,208,500 |
| 2022/12/19 | 3,731 | 3,768 | 3,731 | 3,756 | +25 | +0.7% | 4,053,900 |
| 2022/12/16 | 3,757 | 3,764 | 3,721 | 3,731 | -40 | -1.1% | 9,374,300 |
| 2022/12/15 | 3,759 | 3,775 | 3,752 | 3,771 | +12 | +0.3% | 3,662,400 |
| 2022/12/14 | 3,756 | 3,769 | 3,740 | 3,759 | +4 | +0.1% | 3,257,500 |
301～
350
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
