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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 5,000 | 5,056 | 4,998 | 5,050 | +42 | +0.8% | 3,139,200 |
| 2017/05/09 | 4,972 | 5,025 | 4,964 | 5,008 | +28 | +0.6% | 3,585,400 |
| 2017/05/08 | 4,946 | 5,000 | 4,937 | 4,980 | +141 | +2.9% | 6,400,400 |
| 2017/05/02 | 4,802 | 4,854 | 4,791 | 4,839 | +31 | +0.6% | 3,052,000 |
| 2017/05/01 | 4,817 | 4,818 | 4,774 | 4,808 | +39 | +0.8% | 1,956,300 |
| 2017/04/28 | 4,730 | 4,802 | 4,728 | 4,769 | +82 | +1.7% | 4,814,000 |
| 2017/04/27 | 4,695 | 4,704 | 4,672 | 4,687 | -24 | -0.5% | 4,714,500 |
| 2017/04/26 | 4,708 | 4,728 | 4,684 | 4,711 | -67 | -1.4% | 6,585,700 |
| 2017/04/25 | 4,799 | 4,810 | 4,760 | 4,778 | -76 | -1.6% | 4,372,500 |
| 2017/04/24 | 4,870 | 4,882 | 4,837 | 4,854 | +53 | +1.1% | 2,432,800 |
| 2017/04/21 | 4,760 | 4,818 | 4,751 | 4,801 | +32 | +0.7% | 2,917,800 |
| 2017/04/20 | 4,765 | 4,796 | 4,755 | 4,769 | +6 | +0.1% | 2,575,400 |
| 2017/04/19 | 4,760 | 4,777 | 4,723 | 4,763 | -43 | -0.9% | 4,254,200 |
| 2017/04/18 | 4,777 | 4,815 | 4,764 | 4,806 | +46 | +1% | 2,383,300 |
| 2017/04/17 | 4,744 | 4,771 | 4,737 | 4,760 | +11 | +0.2% | 1,868,500 |
| 2017/04/14 | 4,778 | 4,781 | 4,723 | 4,749 | -77 | -1.6% | 3,484,000 |
| 2017/04/13 | 4,861 | 4,875 | 4,813 | 4,826 | -45 | -0.9% | 2,912,000 |
| 2017/04/12 | 4,851 | 4,892 | 4,834 | 4,871 | +20 | +0.4% | 3,639,100 |
| 2017/04/11 | 4,870 | 4,882 | 4,838 | 4,851 | -44 | -0.9% | 3,568,100 |
| 2017/04/10 | 4,920 | 4,946 | 4,888 | 4,895 | +5 | +0.1% | 3,394,100 |
| 2017/04/07 | 4,881 | 4,927 | 4,862 | 4,890 | +28 | +0.6% | 5,300,900 |
| 2017/04/06 | 4,889 | 4,915 | 4,847 | 4,862 | -27 | -0.6% | 5,287,700 |
| 2017/04/05 | 4,832 | 4,897 | 4,832 | 4,889 | +60 | +1.2% | 4,998,100 |
| 2017/04/04 | 4,821 | 4,858 | 4,797 | 4,829 | -4 | -0.1% | 5,396,400 |
| 2017/04/03 | 4,787 | 4,859 | 4,776 | 4,833 | +81 | +1.7% | 5,024,000 |
| 2017/03/31 | 4,839 | 4,861 | 4,752 | 4,752 | -66 | -1.4% | 4,183,400 |
| 2017/03/30 | 4,878 | 4,885 | 4,816 | 4,818 | -106 | -2.2% | 2,821,600 |
| 2017/03/29 | 4,942 | 4,967 | 4,905 | 4,924 | -56 | -1.1% | 3,423,500 |
| 2017/03/28 | 4,949 | 4,980 | 4,923 | 4,980 | +50 | +1% | 3,896,900 |
| 2017/03/27 | 4,952 | 4,983 | 4,919 | 4,930 | -62 | -1.2% | 3,101,800 |
| 2017/03/24 | 4,946 | 5,013 | 4,939 | 4,992 | +46 | +0.9% | 3,440,000 |
| 2017/03/23 | 4,913 | 4,956 | 4,900 | 4,946 | +23 | +0.5% | 3,695,700 |
| 2017/03/22 | 4,929 | 4,983 | 4,917 | 4,923 | -23 | -0.5% | 4,392,000 |
| 2017/03/21 | 4,935 | 4,958 | 4,912 | 4,946 | +36 | +0.7% | 3,500,000 |
| 2017/03/17 | 4,925 | 4,936 | 4,906 | 4,910 | -33 | -0.7% | 3,329,300 |
| 2017/03/16 | 4,904 | 4,951 | 4,904 | 4,943 | -4 | -0.1% | 3,653,500 |
| 2017/03/15 | 4,940 | 4,969 | 4,924 | 4,947 | -11 | -0.2% | 2,052,200 |
| 2017/03/14 | 4,941 | 4,965 | 4,920 | 4,958 | -5 | -0.1% | 2,743,100 |
| 2017/03/13 | 4,898 | 4,985 | 4,898 | 4,963 | +66 | +1.3% | 2,571,700 |
| 2017/03/10 | 4,929 | 4,930 | 4,886 | 4,897 | +8 | +0.2% | 4,665,700 |
| 2017/03/09 | 4,900 | 4,900 | 4,876 | 4,889 | +29 | +0.6% | 2,189,700 |
| 2017/03/08 | 4,880 | 4,902 | 4,831 | 4,860 | -29 | -0.6% | 2,818,800 |
| 2017/03/07 | 4,841 | 4,899 | 4,834 | 4,889 | +39 | +0.8% | 2,758,000 |
| 2017/03/06 | 4,831 | 4,860 | 4,821 | 4,850 | +10 | +0.2% | 2,114,700 |
| 2017/03/03 | 4,870 | 4,871 | 4,822 | 4,840 | +1 | ±0% | 2,662,100 |
| 2017/03/02 | 4,863 | 4,872 | 4,828 | 4,839 | +27 | +0.6% | 3,837,700 |
| 2017/03/01 | 4,781 | 4,837 | 4,780 | 4,812 | +61 | +1.3% | 3,543,900 |
| 2017/02/28 | 4,790 | 4,829 | 4,751 | 4,751 | -37 | -0.8% | 5,406,500 |
| 2017/02/27 | 4,752 | 4,814 | 4,746 | 4,788 | +4 | +0.1% | 3,613,400 |
| 2017/02/24 | 4,751 | 4,792 | 4,751 | 4,784 | +33 | +0.7% | 3,606,900 |
1951～
2000
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
