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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 154.5 | 154.5 | 153.4 | 153.4 | -1.1 | -0.7% | 97,729,900 |
| 2024/11/28 | 151.6 | 154.5 | 151.5 | 154.5 | +1.9 | +1.2% | 119,994,200 |
| 2024/11/27 | 153.5 | 153.8 | 151.8 | 152.6 | -1.7 | -1.1% | 156,055,200 |
| 2024/11/26 | 154.1 | 154.6 | 153.3 | 154.3 | -0.5 | -0.3% | 106,132,700 |
| 2024/11/25 | 156 | 156.2 | 153.7 | 154.8 | -1.2 | -0.8% | 253,417,500 |
| 2024/11/22 | 156.5 | 156.8 | 155.2 | 156 | -0.9 | -0.6% | 133,500,500 |
| 2024/11/21 | 156.2 | 157.4 | 155.3 | 156.9 | +1 | +0.6% | 123,419,900 |
| 2024/11/20 | 156.9 | 157 | 154.8 | 155.9 | -0.1 | -0.1% | 115,634,100 |
| 2024/11/19 | 155.4 | 156.6 | 155.1 | 156 | +0.8 | +0.5% | 125,869,700 |
| 2024/11/18 | 154 | 155.4 | 153.8 | 155.2 | +0.6 | +0.4% | 133,843,800 |
| 2024/11/15 | 151.7 | 155.1 | 151.4 | 154.6 | +3 | +2% | 226,027,900 |
| 2024/11/14 | 151.1 | 152.3 | 151 | 151.6 | -0.2 | -0.1% | 140,642,700 |
| 2024/11/13 | 152 | 152.9 | 150.2 | 151.8 | ±0 | ±0% | 183,171,500 |
| 2024/11/12 | 151.2 | 152.5 | 150.8 | 151.8 | +0.6 | +0.4% | 152,049,800 |
| 2024/11/11 | 151.4 | 151.9 | 150.5 | 151.2 | -0.2 | -0.1% | 128,276,900 |
| 2024/11/08 | 153 | 154.8 | 150.8 | 151.4 | +0.2 | +0.1% | 246,117,100 |
| 2024/11/07 | 146.1 | 152.3 | 146.1 | 151.2 | +4.5 | +3.1% | 369,801,000 |
| 2024/11/06 | 146.5 | 147.6 | 146 | 146.7 | -0.3 | -0.2% | 177,144,900 |
| 2024/11/05 | 147.4 | 147.5 | 145.7 | 147 | -0.4 | -0.3% | 135,516,900 |
| 2024/11/01 | 147 | 148 | 146.7 | 147.4 | -0.3 | -0.2% | 122,261,300 |
| 2024/10/31 | 147.7 | 148.2 | 147.4 | 147.7 | ±0 | ±0% | 164,632,700 |
| 2024/10/30 | 147.1 | 148.3 | 147.1 | 147.7 | +0.3 | +0.2% | 234,652,900 |
| 2024/10/29 | 147.2 | 148.3 | 147.1 | 147.4 | +0.6 | +0.4% | 112,061,400 |
| 2024/10/28 | 145 | 147.2 | 144.7 | 146.8 | +1.4 | +1% | 151,094,500 |
| 2024/10/25 | 145.9 | 146.1 | 144.9 | 145.4 | -0.5 | -0.3% | 117,503,100 |
| 2024/10/24 | 145 | 146 | 144.8 | 145.9 | +0.4 | +0.3% | 137,705,400 |
| 2024/10/23 | 145.6 | 146.5 | 145.5 | 145.5 | -0.1 | -0.1% | 121,877,100 |
| 2024/10/22 | 145.5 | 145.6 | 144.5 | 145.6 | -0.1 | -0.1% | 203,516,500 |
| 2024/10/21 | 147 | 147.1 | 145.6 | 145.7 | -1.3 | -0.9% | 160,667,200 |
| 2024/10/18 | 147.5 | 148 | 147 | 147 | -1 | -0.7% | 123,590,000 |
| 2024/10/17 | 148.2 | 148.4 | 147.7 | 148 | -0.3 | -0.2% | 123,670,200 |
| 2024/10/16 | 147.1 | 148.6 | 146.9 | 148.3 | +1.2 | +0.8% | 149,167,300 |
| 2024/10/15 | 148.8 | 149.2 | 147.1 | 147.1 | -0.9 | -0.6% | 199,494,300 |
| 2024/10/11 | 148.7 | 149.8 | 147.9 | 148 | -1.9 | -1.3% | 172,433,500 |
| 2024/10/10 | 150.1 | 151.4 | 149.7 | 149.9 | +0.9 | +0.6% | 165,207,100 |
| 2024/10/09 | 149.2 | 149.9 | 148.3 | 149 | +0.7 | +0.5% | 156,108,600 |
| 2024/10/08 | 148.4 | 149.2 | 147.7 | 148.3 | -1.3 | -0.9% | 149,255,700 |
| 2024/10/07 | 149.7 | 149.9 | 148.8 | 149.6 | +1.2 | +0.8% | 144,291,300 |
| 2024/10/04 | 148.4 | 148.9 | 147.5 | 148.4 | -0.1 | -0.1% | 157,401,100 |
| 2024/10/03 | 148.4 | 149.7 | 147.5 | 148.5 | +1.1 | +0.7% | 168,221,200 |
| 2024/10/02 | 146.5 | 147.5 | 146.3 | 147.4 | ±0 | ±0% | 193,771,100 |
| 2024/10/01 | 147.4 | 148 | 146.4 | 147.4 | +0.6 | +0.4% | 193,368,400 |
| 2024/09/30 | 147.1 | 149.1 | 146.6 | 146.8 | -3 | -2% | 224,760,500 |
| 2024/09/27 | 148.8 | 150.3 | 148.1 | 149.8 | -1.5 | -1% | 195,558,600 |
| 2024/09/26 | 148.9 | 151.3 | 148.4 | 151.3 | +2.8 | +1.9% | 240,243,300 |
| 2024/09/25 | 149.7 | 150.4 | 148.5 | 148.5 | -1.5 | -1% | 159,343,700 |
| 2024/09/24 | 150.2 | 151.1 | 149.6 | 150 | +0.2 | +0.1% | 151,273,400 |
| 2024/09/20 | 150.2 | 150.7 | 149.4 | 149.8 | -0.4 | -0.3% | 261,980,100 |
| 2024/09/19 | 150 | 151.2 | 149.7 | 150.2 | +1.2 | +0.8% | 151,222,500 |
| 2024/09/18 | 148.9 | 149.5 | 147.9 | 149 | +0.6 | +0.4% | 146,308,200 |
101～
150
件表示中 / 3691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 | 14,900円 | +0.6% | -13.2% | 3.49% | 11.21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 |
| ＫＤＤＩ | 253,500円 | +0.3% | +10.8% | 2.86% | 14.62倍 | 1.97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 | 731,500円 | +5.7% | +999.9% | 0.60% | 23.10倍 | 0.98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 | 21,600円 | +4.4% | +8.0% | 3.98% | 20.28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 | 294,700円 | +1.4% | +2.6% | 0.85% | 30.16倍 | 2.39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
