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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 3,480 | 3,543 | 3,480 | 3,530 | +69 | +2% | 4,711,100 |
| 2022/03/14 | 3,472 | 3,505 | 3,454 | 3,461 | +39 | +1.1% | 4,789,600 |
| 2022/03/11 | 3,407 | 3,433 | 3,403 | 3,422 | +6 | +0.2% | 6,528,200 |
| 2022/03/10 | 3,343 | 3,416 | 3,341 | 3,416 | +43 | +1.3% | 6,478,900 |
| 2022/03/09 | 3,300 | 3,399 | 3,300 | 3,373 | +8 | +0.2% | 6,508,000 |
| 2022/03/08 | 3,360 | 3,404 | 3,354 | 3,365 | -12 | -0.4% | 7,810,700 |
| 2022/03/07 | 3,390 | 3,397 | 3,345 | 3,377 | -49 | -1.4% | 6,860,200 |
| 2022/03/04 | 3,391 | 3,426 | 3,375 | 3,426 | +42 | +1.2% | 6,942,900 |
| 2022/03/03 | 3,378 | 3,398 | 3,357 | 3,384 | +33 | +1% | 4,247,900 |
| 2022/03/02 | 3,334 | 3,373 | 3,323 | 3,351 | +22 | +0.7% | 5,092,900 |
| 2022/03/01 | 3,327 | 3,355 | 3,313 | 3,329 | +36 | +1.1% | 3,938,700 |
| 2022/02/28 | 3,286 | 3,314 | 3,272 | 3,293 | +33 | +1% | 15,592,300 |
| 2022/02/25 | 3,306 | 3,315 | 3,256 | 3,260 | -48 | -1.5% | 6,305,500 |
| 2022/02/24 | 3,290 | 3,324 | 3,274 | 3,308 | -2 | -0.1% | 5,953,000 |
| 2022/02/22 | 3,300 | 3,319 | 3,281 | 3,310 | -20 | -0.6% | 4,204,000 |
| 2022/02/21 | 3,299 | 3,333 | 3,289 | 3,330 | +34 | +1% | 3,192,900 |
| 2022/02/18 | 3,280 | 3,323 | 3,279 | 3,296 | +8 | +0.2% | 3,727,000 |
| 2022/02/17 | 3,338 | 3,342 | 3,276 | 3,288 | -35 | -1.1% | 5,007,900 |
| 2022/02/16 | 3,326 | 3,338 | 3,309 | 3,323 | +38 | +1.2% | 3,765,100 |
| 2022/02/15 | 3,312 | 3,335 | 3,277 | 3,285 | -13 | -0.4% | 4,097,000 |
| 2022/02/14 | 3,285 | 3,307 | 3,262 | 3,298 | +1 | ±0% | 4,129,800 |
| 2022/02/10 | 3,314 | 3,314 | 3,283 | 3,297 | +5 | +0.2% | 5,490,500 |
| 2022/02/09 | 3,329 | 3,336 | 3,292 | 3,292 | -67 | -2% | 6,436,900 |
| 2022/02/08 | 3,367 | 3,370 | 3,340 | 3,359 | +10 | +0.3% | 6,068,400 |
| 2022/02/07 | 3,348 | 3,378 | 3,338 | 3,349 | -13 | -0.4% | 3,878,600 |
| 2022/02/04 | 3,355 | 3,391 | 3,352 | 3,362 | +24 | +0.7% | 4,377,000 |
| 2022/02/03 | 3,329 | 3,368 | 3,312 | 3,338 | +55 | +1.7% | 7,110,200 |
| 2022/02/02 | 3,278 | 3,299 | 3,271 | 3,283 | -18 | -0.5% | 4,287,900 |
| 2022/02/01 | 3,262 | 3,307 | 3,254 | 3,301 | +34 | +1% | 3,948,200 |
| 2022/01/31 | 3,255 | 3,277 | 3,233 | 3,267 | +27 | +0.8% | 5,370,200 |
| 2022/01/28 | 3,199 | 3,246 | 3,199 | 3,240 | +51 | +1.6% | 4,991,100 |
| 2022/01/27 | 3,208 | 3,226 | 3,185 | 3,189 | -31 | -1% | 7,327,700 |
| 2022/01/26 | 3,260 | 3,271 | 3,219 | 3,220 | -64 | -1.9% | 4,540,200 |
| 2022/01/25 | 3,280 | 3,292 | 3,255 | 3,284 | +18 | +0.6% | 5,473,700 |
| 2022/01/24 | 3,270 | 3,290 | 3,248 | 3,266 | +4 | +0.1% | 5,046,400 |
| 2022/01/21 | 3,246 | 3,278 | 3,221 | 3,262 | +12 | +0.4% | 5,188,500 |
| 2022/01/20 | 3,245 | 3,290 | 3,235 | 3,250 | +31 | +1% | 6,207,000 |
| 2022/01/19 | 3,255 | 3,264 | 3,216 | 3,219 | -22 | -0.7% | 4,873,800 |
| 2022/01/18 | 3,283 | 3,283 | 3,237 | 3,241 | -42 | -1.3% | 3,691,200 |
| 2022/01/17 | 3,288 | 3,299 | 3,277 | 3,283 | +11 | +0.3% | 2,988,800 |
| 2022/01/14 | 3,270 | 3,279 | 3,237 | 3,272 | -8 | -0.2% | 5,300,900 |
| 2022/01/13 | 3,326 | 3,328 | 3,280 | 3,280 | -31 | -0.9% | 3,829,000 |
| 2022/01/12 | 3,295 | 3,322 | 3,281 | 3,311 | +4 | +0.1% | 5,023,700 |
| 2022/01/11 | 3,291 | 3,324 | 3,285 | 3,307 | +12 | +0.4% | 3,569,800 |
| 2022/01/07 | 3,330 | 3,357 | 3,283 | 3,295 | -8 | -0.2% | 5,788,200 |
| 2022/01/06 | 3,295 | 3,320 | 3,282 | 3,303 | +37 | +1.1% | 7,435,200 |
| 2022/01/05 | 3,212 | 3,272 | 3,203 | 3,266 | +73 | +2.3% | 6,485,100 |
| 2022/01/04 | 3,169 | 3,197 | 3,151 | 3,193 | +43 | +1.4% | 3,850,400 |
| 2021/12/30 | 3,125 | 3,175 | 3,119 | 3,150 | +25 | +0.8% | 5,971,000 |
| 2021/12/29 | 3,123 | 3,145 | 3,097 | 3,125 | +2 | +0.1% | 22,990,200 |
801～
850
件表示中 / 3725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 | 15,200円 | +3.5% | +6.1% | 3.49% | 12.10倍 | 1.23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 | 897,900円 | +2.2% | -41.3% | 0.49% | 23.73倍 | 1.11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 | 21,700円 | +2.4% | +13.6% | 3.96% | 19.36倍 | 4.26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 |
| ＫＤＤＩ | 239,900円 | +7.0% | +6.6% | 3.33% | 12.76倍 | 1.86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 |
| ＮＴＴデータＧ | 400,000円 | +6.4% | +72.7% | 0.00% | 28.04倍 | 3.06倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
