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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 5,167 | 5,176 | 5,092 | 5,105 | -52 | -1% | 2,776,100 |
| 2017/09/29 | 5,129 | 5,172 | 5,111 | 5,157 | +17 | +0.3% | 3,448,400 |
| 2017/09/28 | 5,210 | 5,210 | 5,118 | 5,140 | -9 | -0.2% | 2,799,800 |
| 2017/09/27 | 5,191 | 5,192 | 5,130 | 5,149 | -108 | -2.1% | 3,060,800 |
| 2017/09/26 | 5,294 | 5,299 | 5,238 | 5,257 | +117 | +2.3% | 5,955,000 |
| 2017/09/25 | 5,089 | 5,143 | 5,070 | 5,140 | +124 | +2.5% | 3,837,000 |
| 2017/09/22 | 5,098 | 5,099 | 4,999 | 5,016 | -90 | -1.8% | 6,984,400 |
| 2017/09/21 | 5,136 | 5,157 | 5,105 | 5,106 | -20 | -0.4% | 3,987,900 |
| 2017/09/20 | 5,141 | 5,165 | 5,117 | 5,126 | -9 | -0.2% | 4,617,600 |
| 2017/09/19 | 5,179 | 5,180 | 5,115 | 5,135 | +8 | +0.2% | 5,614,400 |
| 2017/09/15 | 5,107 | 5,148 | 5,101 | 5,127 | -2 | ±0% | 4,427,500 |
| 2017/09/14 | 5,114 | 5,174 | 5,105 | 5,129 | -39 | -0.8% | 3,756,700 |
| 2017/09/13 | 5,204 | 5,209 | 5,166 | 5,168 | -6 | -0.1% | 2,527,600 |
| 2017/09/12 | 5,250 | 5,254 | 5,173 | 5,174 | -34 | -0.7% | 2,425,800 |
| 2017/09/11 | 5,236 | 5,248 | 5,202 | 5,208 | +4 | +0.1% | 1,716,200 |
| 2017/09/08 | 5,099 | 5,234 | 5,099 | 5,204 | +5 | +0.1% | 5,407,100 |
| 2017/09/07 | 5,245 | 5,248 | 5,196 | 5,199 | -33 | -0.6% | 2,385,200 |
| 2017/09/06 | 5,200 | 5,246 | 5,190 | 5,232 | -9 | -0.2% | 2,766,000 |
| 2017/09/05 | 5,276 | 5,284 | 5,233 | 5,241 | -26 | -0.5% | 2,348,400 |
| 2017/09/04 | 5,304 | 5,332 | 5,259 | 5,267 | -65 | -1.2% | 2,618,100 |
| 2017/09/01 | 5,444 | 5,448 | 5,325 | 5,332 | -136 | -2.5% | 3,500,600 |
| 2017/08/31 | 5,440 | 5,485 | 5,417 | 5,468 | +37 | +0.7% | 3,475,400 |
| 2017/08/30 | 5,407 | 5,437 | 5,374 | 5,431 | +73 | +1.4% | 3,458,500 |
| 2017/08/29 | 5,321 | 5,368 | 5,288 | 5,358 | +22 | +0.4% | 2,238,300 |
| 2017/08/28 | 5,310 | 5,343 | 5,275 | 5,336 | +45 | +0.9% | 1,788,800 |
| 2017/08/25 | 5,300 | 5,306 | 5,272 | 5,291 | +7 | +0.1% | 1,995,200 |
| 2017/08/24 | 5,329 | 5,331 | 5,270 | 5,284 | -99 | -1.8% | 3,368,200 |
| 2017/08/23 | 5,360 | 5,387 | 5,340 | 5,383 | +55 | +1% | 2,639,400 |
| 2017/08/22 | 5,317 | 5,357 | 5,308 | 5,328 | +35 | +0.7% | 3,144,800 |
| 2017/08/21 | 5,271 | 5,302 | 5,246 | 5,293 | +71 | +1.4% | 2,310,300 |
| 2017/08/18 | 5,237 | 5,264 | 5,215 | 5,222 | -56 | -1.1% | 2,338,200 |
| 2017/08/17 | 5,267 | 5,295 | 5,254 | 5,278 | +3 | +0.1% | 1,724,200 |
| 2017/08/16 | 5,275 | 5,292 | 5,243 | 5,275 | -1 | ±0% | 1,801,100 |
| 2017/08/15 | 5,262 | 5,298 | 5,247 | 5,276 | +26 | +0.5% | 3,356,800 |
| 2017/08/14 | 5,343 | 5,350 | 5,234 | 5,250 | -133 | -2.5% | 4,196,400 |
| 2017/08/10 | 5,400 | 5,433 | 5,363 | 5,383 | +5 | +0.1% | 2,331,900 |
| 2017/08/09 | 5,409 | 5,419 | 5,327 | 5,378 | -30 | -0.6% | 2,825,800 |
| 2017/08/08 | 5,439 | 5,439 | 5,388 | 5,408 | -42 | -0.8% | 2,524,500 |
| 2017/08/07 | 5,481 | 5,489 | 5,420 | 5,450 | +15 | +0.3% | 2,370,700 |
| 2017/08/04 | 5,392 | 5,445 | 5,377 | 5,435 | +1 | ±0% | 1,784,300 |
| 2017/08/03 | 5,402 | 5,459 | 5,371 | 5,434 | -5 | -0.1% | 2,375,700 |
| 2017/08/02 | 5,469 | 5,481 | 5,416 | 5,439 | -38 | -0.7% | 2,491,500 |
| 2017/08/01 | 5,384 | 5,478 | 5,368 | 5,477 | +87 | +1.6% | 2,530,200 |
| 2017/07/31 | 5,370 | 5,411 | 5,365 | 5,390 | +8 | +0.1% | 2,588,200 |
| 2017/07/28 | 5,354 | 5,409 | 5,354 | 5,382 | +28 | +0.5% | 1,950,500 |
| 2017/07/27 | 5,334 | 5,392 | 5,324 | 5,354 | +30 | +0.6% | 2,111,100 |
| 2017/07/26 | 5,369 | 5,369 | 5,300 | 5,324 | -3 | -0.1% | 2,143,000 |
| 2017/07/25 | 5,371 | 5,374 | 5,319 | 5,327 | -69 | -1.3% | 2,405,600 |
| 2017/07/24 | 5,375 | 5,405 | 5,353 | 5,396 | -10 | -0.2% | 1,725,700 |
| 2017/07/21 | 5,385 | 5,417 | 5,361 | 5,406 | -4 | -0.1% | 2,505,700 |
1851～
1900
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
