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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,080 | 5,133 | 5,074 | 5,114 | +60 | +1.2% | 2,090,000 |
| 2018/07/25 | 5,018 | 5,088 | 5,011 | 5,054 | +4 | +0.1% | 1,854,100 |
| 2018/07/24 | 5,081 | 5,116 | 5,045 | 5,050 | -43 | -0.8% | 1,986,500 |
| 2018/07/23 | 5,085 | 5,162 | 5,085 | 5,093 | -21 | -0.4% | 1,697,800 |
| 2018/07/20 | 5,134 | 5,146 | 5,090 | 5,114 | -37 | -0.7% | 2,365,300 |
| 2018/07/19 | 5,144 | 5,207 | 5,127 | 5,151 | -33 | -0.6% | 2,196,800 |
| 2018/07/18 | 5,173 | 5,227 | 5,165 | 5,184 | +60 | +1.2% | 2,175,700 |
| 2018/07/17 | 5,143 | 5,160 | 5,110 | 5,124 | +5 | +0.1% | 2,447,700 |
| 2018/07/13 | 5,073 | 5,138 | 5,040 | 5,119 | +20 | +0.4% | 2,141,100 |
| 2018/07/12 | 5,038 | 5,124 | 5,034 | 5,099 | +50 | +1% | 2,122,100 |
| 2018/07/11 | 5,004 | 5,069 | 5,002 | 5,049 | +21 | +0.4% | 1,883,100 |
| 2018/07/10 | 5,084 | 5,114 | 5,024 | 5,028 | -26 | -0.5% | 2,607,200 |
| 2018/07/09 | 4,999 | 5,056 | 4,995 | 5,054 | +88 | +1.8% | 1,617,800 |
| 2018/07/06 | 5,044 | 5,062 | 4,965 | 4,966 | -49 | -1% | 2,793,100 |
| 2018/07/05 | 5,021 | 5,043 | 4,980 | 5,015 | -36 | -0.7% | 2,042,200 |
| 2018/07/04 | 4,990 | 5,056 | 4,972 | 5,051 | +121 | +2.5% | 2,146,900 |
| 2018/07/03 | 4,904 | 4,938 | 4,878 | 4,930 | +40 | +0.8% | 2,784,600 |
| 2018/07/02 | 5,004 | 5,020 | 4,887 | 4,890 | -146 | -2.9% | 2,914,200 |
| 2018/06/29 | 5,120 | 5,120 | 5,030 | 5,036 | -49 | -1% | 3,346,700 |
| 2018/06/28 | 5,173 | 5,174 | 5,083 | 5,085 | -114 | -2.2% | 3,245,600 |
| 2018/06/27 | 5,130 | 5,211 | 5,091 | 5,199 | +66 | +1.3% | 2,189,300 |
| 2018/06/26 | 5,130 | 5,144 | 5,056 | 5,133 | -4 | -0.1% | 1,840,900 |
| 2018/06/25 | 5,143 | 5,184 | 5,117 | 5,137 | -20 | -0.4% | 1,546,600 |
| 2018/06/22 | 5,140 | 5,165 | 5,107 | 5,157 | -37 | -0.7% | 2,000,600 |
| 2018/06/21 | 5,221 | 5,249 | 5,191 | 5,194 | -19 | -0.4% | 1,998,500 |
| 2018/06/20 | 5,169 | 5,220 | 5,163 | 5,213 | +50 | +1% | 2,096,400 |
| 2018/06/19 | 5,225 | 5,242 | 5,155 | 5,163 | -81 | -1.5% | 2,683,400 |
| 2018/06/18 | 5,250 | 5,255 | 5,180 | 5,244 | +8 | +0.2% | 2,011,500 |
| 2018/06/15 | 5,200 | 5,245 | 5,181 | 5,236 | +38 | +0.7% | 3,156,200 |
| 2018/06/14 | 5,187 | 5,206 | 5,151 | 5,198 | -36 | -0.7% | 1,947,600 |
| 2018/06/13 | 5,165 | 5,237 | 5,159 | 5,234 | +46 | +0.9% | 1,963,500 |
| 2018/06/12 | 5,212 | 5,235 | 5,164 | 5,188 | +14 | +0.3% | 1,973,900 |
| 2018/06/11 | 5,120 | 5,187 | 5,120 | 5,174 | +34 | +0.7% | 1,607,600 |
| 2018/06/08 | 5,112 | 5,205 | 5,110 | 5,140 | ±0 | ±0% | 3,614,000 |
| 2018/06/07 | 5,200 | 5,204 | 5,086 | 5,140 | -90 | -1.7% | 3,079,100 |
| 2018/06/06 | 5,250 | 5,264 | 5,202 | 5,230 | +35 | +0.7% | 2,628,300 |
| 2018/06/05 | 5,177 | 5,214 | 5,172 | 5,195 | +25 | +0.5% | 1,758,800 |
| 2018/06/04 | 5,140 | 5,192 | 5,132 | 5,170 | +71 | +1.4% | 1,701,600 |
| 2018/06/01 | 5,085 | 5,125 | 5,079 | 5,099 | -7 | -0.1% | 1,743,500 |
| 2018/05/31 | 5,100 | 5,135 | 5,081 | 5,106 | -48 | -0.9% | 4,296,300 |
| 2018/05/30 | 5,091 | 5,166 | 5,091 | 5,154 | +27 | +0.5% | 2,885,300 |
| 2018/05/29 | 5,118 | 5,136 | 5,096 | 5,127 | -5 | -0.1% | 1,562,900 |
| 2018/05/28 | 5,112 | 5,159 | 5,112 | 5,132 | -6 | -0.1% | 1,126,500 |
| 2018/05/25 | 5,099 | 5,144 | 5,081 | 5,138 | -32 | -0.6% | 2,914,200 |
| 2018/05/24 | 5,220 | 5,235 | 5,163 | 5,170 | -137 | -2.6% | 3,336,400 |
| 2018/05/23 | 5,308 | 5,375 | 5,299 | 5,307 | +32 | +0.6% | 3,034,200 |
| 2018/05/22 | 5,253 | 5,289 | 5,214 | 5,275 | -17 | -0.3% | 2,916,400 |
| 2018/05/21 | 5,267 | 5,327 | 5,266 | 5,292 | -5 | -0.1% | 2,444,300 |
| 2018/05/18 | 5,280 | 5,309 | 5,270 | 5,297 | +33 | +0.6% | 2,479,000 |
| 2018/05/17 | 5,322 | 5,331 | 5,240 | 5,264 | -76 | -1.4% | 3,469,600 |
1651～
1700
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
