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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,775 | 3,860 | 3,770 | 3,847 | +87 | +2.3% | 6,003,700 |
| 2022/11/17 | 3,799 | 3,806 | 3,760 | 3,760 | +8 | +0.2% | 5,592,600 |
| 2022/11/16 | 3,732 | 3,769 | 3,719 | 3,752 | -6 | -0.2% | 6,872,900 |
| 2022/11/15 | 3,794 | 3,816 | 3,758 | 3,758 | -22 | -0.6% | 5,485,400 |
| 2022/11/14 | 3,844 | 3,848 | 3,780 | 3,780 | -94 | -2.4% | 8,932,000 |
| 2022/11/11 | 3,950 | 3,957 | 3,871 | 3,874 | -57 | -1.5% | 8,087,300 |
| 2022/11/10 | 3,890 | 3,941 | 3,890 | 3,931 | +13 | +0.3% | 4,647,500 |
| 2022/11/09 | 4,004 | 4,011 | 3,915 | 3,918 | -134 | -3.3% | 6,751,400 |
| 2022/11/08 | 4,025 | 4,055 | 3,998 | 4,052 | +48 | +1.2% | 6,757,100 |
| 2022/11/07 | 4,027 | 4,033 | 3,994 | 4,004 | -1 | ±0% | 4,186,100 |
| 2022/11/04 | 4,066 | 4,082 | 4,003 | 4,005 | -47 | -1.2% | 7,038,100 |
| 2022/11/02 | 4,050 | 4,060 | 4,027 | 4,052 | -10 | -0.2% | 5,303,600 |
| 2022/11/01 | 4,098 | 4,128 | 4,049 | 4,062 | -32 | -0.8% | 4,596,200 |
| 2022/10/31 | 4,064 | 4,113 | 4,064 | 4,094 | +6 | +0.1% | 4,952,100 |
| 2022/10/28 | 4,057 | 4,105 | 4,042 | 4,088 | +38 | +0.9% | 13,875,400 |
| 2022/10/27 | 4,082 | 4,088 | 4,036 | 4,050 | -56 | -1.4% | 5,407,200 |
| 2022/10/26 | 4,083 | 4,126 | 4,081 | 4,106 | +33 | +0.8% | 4,366,400 |
| 2022/10/25 | 4,026 | 4,084 | 4,004 | 4,073 | +81 | +2% | 3,977,200 |
| 2022/10/24 | 4,034 | 4,064 | 3,992 | 3,992 | -42 | -1% | 4,112,800 |
| 2022/10/21 | 4,105 | 4,128 | 4,033 | 4,034 | -59 | -1.4% | 4,756,400 |
| 2022/10/20 | 4,029 | 4,098 | 4,020 | 4,093 | +69 | +1.7% | 7,620,000 |
| 2022/10/19 | 4,022 | 4,048 | 4,004 | 4,024 | +9 | +0.2% | 4,943,300 |
| 2022/10/18 | 4,015 | 4,016 | 3,977 | 4,015 | +44 | +1.1% | 4,994,700 |
| 2022/10/17 | 3,989 | 3,998 | 3,956 | 3,971 | +2 | +0.1% | 4,637,500 |
| 2022/10/14 | 3,942 | 4,005 | 3,942 | 3,969 | +58 | +1.5% | 5,717,700 |
| 2022/10/13 | 3,916 | 3,938 | 3,895 | 3,911 | -40 | -1% | 5,794,700 |
| 2022/10/12 | 3,979 | 4,018 | 3,951 | 3,951 | -49 | -1.2% | 7,147,200 |
| 2022/10/11 | 3,954 | 4,013 | 3,950 | 4,000 | +32 | +0.8% | 7,209,400 |
| 2022/10/07 | 3,945 | 3,980 | 3,940 | 3,968 | -19 | -0.5% | 4,770,900 |
| 2022/10/06 | 3,994 | 4,011 | 3,977 | 3,987 | +9 | +0.2% | 5,813,200 |
| 2022/10/05 | 3,984 | 4,019 | 3,967 | 3,978 | +10 | +0.3% | 6,310,300 |
| 2022/10/04 | 3,891 | 3,970 | 3,864 | 3,968 | +131 | +3.4% | 6,400,500 |
| 2022/10/03 | 3,881 | 3,891 | 3,821 | 3,837 | -69 | -1.8% | 4,699,900 |
| 2022/09/30 | 3,928 | 3,953 | 3,904 | 3,906 | -18 | -0.5% | 7,889,600 |
| 2022/09/29 | 3,801 | 3,929 | 3,794 | 3,924 | +77 | +2% | 7,017,200 |
| 2022/09/28 | 3,806 | 3,851 | 3,791 | 3,847 | -29 | -0.7% | 7,090,600 |
| 2022/09/27 | 3,855 | 3,903 | 3,845 | 3,876 | -12 | -0.3% | 4,392,700 |
| 2022/09/26 | 3,898 | 3,922 | 3,875 | 3,888 | +21 | +0.5% | 7,040,600 |
| 2022/09/22 | 3,860 | 3,875 | 3,837 | 3,867 | -3 | -0.1% | 4,222,100 |
| 2022/09/21 | 3,936 | 3,936 | 3,864 | 3,870 | -45 | -1.1% | 5,251,400 |
| 2022/09/20 | 3,892 | 3,929 | 3,882 | 3,915 | +70 | +1.8% | 5,566,400 |
| 2022/09/16 | 3,853 | 3,860 | 3,827 | 3,845 | -18 | -0.5% | 5,899,300 |
| 2022/09/15 | 3,852 | 3,872 | 3,843 | 3,863 | -14 | -0.4% | 4,103,400 |
| 2022/09/14 | 3,921 | 3,922 | 3,872 | 3,877 | -60 | -1.5% | 5,825,300 |
| 2022/09/13 | 3,930 | 3,951 | 3,910 | 3,937 | -25 | -0.6% | 4,636,400 |
| 2022/09/12 | 3,956 | 3,988 | 3,952 | 3,962 | +5 | +0.1% | 3,643,000 |
| 2022/09/09 | 3,947 | 3,957 | 3,905 | 3,957 | +29 | +0.7% | 7,379,700 |
| 2022/09/08 | 3,860 | 3,935 | 3,849 | 3,928 | +163 | +4.3% | 10,618,400 |
| 2022/09/07 | 3,778 | 3,785 | 3,737 | 3,765 | +38 | +1% | 5,783,700 |
| 2022/09/06 | 3,712 | 3,732 | 3,711 | 3,727 | -21 | -0.6% | 3,911,500 |
601～
650
件表示中 / 3692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% | 11.36倍 | 1.25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 |
| ＫＤＤＩ | 257,500円 | +0.3% | +10.8% | 2.82% | 14.85倍 | 2.00倍 |
|
総合通信大手。携帯・光回線を展開。金融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Ｇ | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99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 |
| ソフトバンク | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
