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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 2,750 | 2,766 | 2,733.5 | 2,755 | -29 | -1% | 4,690,900 |
| 2020/01/07 | 2,755 | 2,790.5 | 2,747 | 2,784 | +37 | +1.3% | 4,155,800 |
| 2020/01/06 | 2,757 | 2,766 | 2,728.5 | 2,747 | -10 | -0.4% | 4,925,700 |
| 2019/12/30 | 2,758.5 | 2,766 | 2,751.5 | 2,757 | +10 | +0.4% | 2,677,300 |
| 2019/12/27 | 2,765 | 2,775 | 2,743 | 2,747 | -2,803 | -50.5% | 3,895,300 |
| 2019/12/26 | 5,540 | 5,554 | 5,525 | 5,550 | +3 | +0.1% | 1,362,500 |
| 2019/12/25 | 5,537 | 5,562 | 5,532 | 5,547 | +17 | +0.3% | 771,400 |
| 2019/12/24 | 5,577 | 5,584 | 5,530 | 5,530 | -46 | -0.8% | 1,947,000 |
| 2019/12/23 | 5,573 | 5,596 | 5,564 | 5,576 | -12 | -0.2% | 1,529,500 |
| 2019/12/20 | 5,626 | 5,636 | 5,577 | 5,588 | -83 | -1.5% | 3,931,800 |
| 2019/12/19 | 5,598 | 5,676 | 5,592 | 5,671 | +61 | +1.1% | 2,409,400 |
| 2019/12/18 | 5,604 | 5,632 | 5,597 | 5,610 | +8 | +0.1% | 2,052,300 |
| 2019/12/17 | 5,610 | 5,627 | 5,577 | 5,602 | +16 | +0.3% | 2,578,500 |
| 2019/12/16 | 5,583 | 5,620 | 5,583 | 5,586 | -27 | -0.5% | 1,831,000 |
| 2019/12/13 | 5,701 | 5,705 | 5,608 | 5,613 | -17 | -0.3% | 3,599,800 |
| 2019/12/12 | 5,630 | 5,659 | 5,592 | 5,630 | +26 | +0.5% | 2,781,400 |
| 2019/12/11 | 5,620 | 5,623 | 5,586 | 5,604 | +22 | +0.4% | 2,104,300 |
| 2019/12/10 | 5,600 | 5,603 | 5,573 | 5,582 | -2 | ±0% | 2,012,900 |
| 2019/12/09 | 5,610 | 5,624 | 5,564 | 5,584 | -5 | -0.1% | 1,654,300 |
| 2019/12/06 | 5,605 | 5,614 | 5,573 | 5,589 | +4 | +0.1% | 1,634,400 |
| 2019/12/05 | 5,585 | 5,610 | 5,546 | 5,585 | ±0 | ±0% | 2,876,300 |
| 2019/12/04 | 5,545 | 5,585 | 5,537 | 5,585 | +29 | +0.5% | 1,467,700 |
| 2019/12/03 | 5,583 | 5,583 | 5,528 | 5,556 | -42 | -0.8% | 2,284,700 |
| 2019/12/02 | 5,565 | 5,613 | 5,554 | 5,598 | +71 | +1.3% | 1,761,800 |
| 2019/11/29 | 5,565 | 5,573 | 5,527 | 5,527 | -27 | -0.5% | 1,804,200 |
| 2019/11/28 | 5,589 | 5,589 | 5,541 | 5,554 | -16 | -0.3% | 1,249,400 |
| 2019/11/27 | 5,572 | 5,587 | 5,554 | 5,570 | +21 | +0.4% | 2,044,800 |
| 2019/11/26 | 5,517 | 5,560 | 5,512 | 5,549 | +20 | +0.4% | 4,684,200 |
| 2019/11/25 | 5,550 | 5,563 | 5,520 | 5,529 | +7 | +0.1% | 1,363,000 |
| 2019/11/22 | 5,530 | 5,531 | 5,486 | 5,522 | +2 | ±0% | 2,058,000 |
| 2019/11/21 | 5,510 | 5,520 | 5,451 | 5,520 | +20 | +0.4% | 1,885,600 |
| 2019/11/20 | 5,462 | 5,500 | 5,459 | 5,500 | +32 | +0.6% | 1,851,000 |
| 2019/11/19 | 5,465 | 5,485 | 5,448 | 5,468 | -35 | -0.6% | 1,775,400 |
| 2019/11/18 | 5,485 | 5,506 | 5,468 | 5,503 | +40 | +0.7% | 2,052,500 |
| 2019/11/15 | 5,428 | 5,497 | 5,424 | 5,463 | +33 | +0.6% | 2,560,000 |
| 2019/11/14 | 5,465 | 5,489 | 5,407 | 5,430 | -43 | -0.8% | 1,833,800 |
| 2019/11/13 | 5,530 | 5,530 | 5,470 | 5,473 | -18 | -0.3% | 1,714,100 |
| 2019/11/12 | 5,522 | 5,523 | 5,457 | 5,491 | -31 | -0.6% | 2,043,200 |
| 2019/11/11 | 5,502 | 5,523 | 5,475 | 5,522 | +51 | +0.9% | 1,793,100 |
| 2019/11/08 | 5,517 | 5,518 | 5,420 | 5,471 | -29 | -0.5% | 3,337,700 |
| 2019/11/07 | 5,366 | 5,500 | 5,360 | 5,500 | +131 | +2.4% | 3,595,900 |
| 2019/11/06 | 5,288 | 5,390 | 5,244 | 5,369 | -199 | -3.6% | 7,402,600 |
| 2019/11/05 | 5,419 | 5,593 | 5,407 | 5,568 | +199 | +3.7% | 4,977,900 |
| 2019/11/01 | 5,324 | 5,379 | 5,324 | 5,369 | -7 | -0.1% | 1,648,500 |
| 2019/10/31 | 5,400 | 5,417 | 5,369 | 5,376 | -2 | ±0% | 2,327,900 |
| 2019/10/30 | 5,349 | 5,383 | 5,337 | 5,378 | +29 | +0.5% | 3,204,700 |
| 2019/10/29 | 5,344 | 5,349 | 5,297 | 5,349 | +51 | +1% | 2,205,600 |
| 2019/10/28 | 5,276 | 5,298 | 5,261 | 5,298 | -11 | -0.2% | 1,695,500 |
| 2019/10/25 | 5,330 | 5,351 | 5,293 | 5,309 | -46 | -0.9% | 2,349,700 |
| 2019/10/24 | 5,338 | 5,409 | 5,316 | 5,355 | +40 | +0.8% | 2,106,000 |
1301～
1350
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
