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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 5,439 | 5,449 | 5,401 | 5,410 | -29 | -0.5% | 2,611,000 |
| 2017/07/19 | 5,399 | 5,475 | 5,399 | 5,439 | +70 | +1.3% | 2,652,200 |
| 2017/07/18 | 5,372 | 5,375 | 5,311 | 5,369 | +19 | +0.4% | 2,728,100 |
| 2017/07/14 | 5,348 | 5,375 | 5,325 | 5,350 | +23 | +0.4% | 2,126,000 |
| 2017/07/13 | 5,335 | 5,346 | 5,317 | 5,327 | +68 | +1.3% | 2,333,500 |
| 2017/07/12 | 5,286 | 5,305 | 5,253 | 5,259 | -46 | -0.9% | 2,208,400 |
| 2017/07/11 | 5,250 | 5,316 | 5,233 | 5,305 | +75 | +1.4% | 2,914,000 |
| 2017/07/10 | 5,224 | 5,258 | 5,183 | 5,230 | -64 | -1.2% | 3,098,500 |
| 2017/07/07 | 5,313 | 5,338 | 5,284 | 5,294 | -39 | -0.7% | 2,489,500 |
| 2017/07/06 | 5,350 | 5,387 | 5,309 | 5,333 | +14 | +0.3% | 2,969,800 |
| 2017/07/05 | 5,300 | 5,323 | 5,289 | 5,319 | +6 | +0.1% | 2,217,900 |
| 2017/07/04 | 5,324 | 5,342 | 5,302 | 5,313 | -4 | -0.1% | 1,872,500 |
| 2017/07/03 | 5,310 | 5,347 | 5,310 | 5,317 | +7 | +0.1% | 2,258,700 |
| 2017/06/30 | 5,300 | 5,355 | 5,285 | 5,310 | -94 | -1.7% | 3,652,000 |
| 2017/06/29 | 5,415 | 5,428 | 5,373 | 5,404 | -24 | -0.4% | 3,200,900 |
| 2017/06/28 | 5,478 | 5,485 | 5,423 | 5,428 | -62 | -1.1% | 3,348,100 |
| 2017/06/27 | 5,450 | 5,494 | 5,449 | 5,490 | +61 | +1.1% | 3,332,300 |
| 2017/06/26 | 5,431 | 5,454 | 5,423 | 5,429 | -16 | -0.3% | 1,800,000 |
| 2017/06/23 | 5,426 | 5,480 | 5,418 | 5,445 | +7 | +0.1% | 2,057,000 |
| 2017/06/22 | 5,470 | 5,483 | 5,431 | 5,438 | -23 | -0.4% | 2,038,300 |
| 2017/06/21 | 5,483 | 5,500 | 5,445 | 5,461 | +13 | +0.2% | 2,780,300 |
| 2017/06/20 | 5,431 | 5,500 | 5,420 | 5,448 | +57 | +1.1% | 3,788,600 |
| 2017/06/19 | 5,392 | 5,413 | 5,375 | 5,391 | -28 | -0.5% | 2,678,900 |
| 2017/06/16 | 5,380 | 5,419 | 5,343 | 5,419 | +116 | +2.2% | 18,647,400 |
| 2017/06/15 | 5,247 | 5,319 | 5,246 | 5,303 | +60 | +1.1% | 3,448,400 |
| 2017/06/14 | 5,254 | 5,293 | 5,243 | 5,243 | -7 | -0.1% | 3,210,500 |
| 2017/06/13 | 5,264 | 5,297 | 5,246 | 5,250 | +4 | +0.1% | 3,203,300 |
| 2017/06/12 | 5,211 | 5,294 | 5,108 | 5,246 | +8 | +0.2% | 4,390,500 |
| 2017/06/09 | 5,250 | 5,276 | 5,226 | 5,238 | -32 | -0.6% | 4,927,700 |
| 2017/06/08 | 5,298 | 5,328 | 5,266 | 5,270 | -29 | -0.5% | 3,196,400 |
| 2017/06/07 | 5,380 | 5,380 | 5,290 | 5,299 | -47 | -0.9% | 4,226,300 |
| 2017/06/06 | 5,360 | 5,370 | 5,311 | 5,346 | -1 | ±0% | 3,169,200 |
| 2017/06/05 | 5,289 | 5,367 | 5,270 | 5,347 | +65 | +1.2% | 3,357,100 |
| 2017/06/02 | 5,290 | 5,327 | 5,255 | 5,282 | -71 | -1.3% | 4,246,700 |
| 2017/06/01 | 5,367 | 5,371 | 5,309 | 5,353 | +45 | +0.8% | 3,797,900 |
| 2017/05/31 | 5,314 | 5,390 | 5,307 | 5,308 | +57 | +1.1% | 7,042,300 |
| 2017/05/30 | 5,226 | 5,254 | 5,207 | 5,251 | +2 | ±0% | 2,357,900 |
| 2017/05/29 | 5,210 | 5,263 | 5,203 | 5,249 | +29 | +0.6% | 1,833,500 |
| 2017/05/26 | 5,239 | 5,268 | 5,213 | 5,220 | -24 | -0.5% | 2,462,700 |
| 2017/05/25 | 5,197 | 5,260 | 5,191 | 5,244 | +38 | +0.7% | 2,088,000 |
| 2017/05/24 | 5,201 | 5,208 | 5,164 | 5,206 | -30 | -0.6% | 2,706,000 |
| 2017/05/23 | 5,224 | 5,269 | 5,199 | 5,236 | +10 | +0.2% | 2,740,300 |
| 2017/05/22 | 5,282 | 5,293 | 5,216 | 5,226 | -2 | ±0% | 2,684,500 |
| 2017/05/19 | 5,266 | 5,268 | 5,200 | 5,228 | +14 | +0.3% | 2,839,600 |
| 2017/05/18 | 5,128 | 5,220 | 5,122 | 5,214 | -52 | -1% | 4,178,400 |
| 2017/05/17 | 5,310 | 5,345 | 5,256 | 5,266 | -8 | -0.2% | 5,085,200 |
| 2017/05/16 | 5,200 | 5,275 | 5,192 | 5,274 | +119 | +2.3% | 5,258,100 |
| 2017/05/15 | 5,120 | 5,159 | 5,116 | 5,155 | +36 | +0.7% | 3,889,000 |
| 2017/05/12 | 5,100 | 5,128 | 5,086 | 5,119 | +34 | +0.7% | 3,796,900 |
| 2017/05/11 | 5,032 | 5,106 | 5,030 | 5,085 | +35 | +0.7% | 3,665,300 |
1901～
1950
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
