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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 4,860 | 4,900 | 4,802 | 4,832 | -22 | -0.5% | 4,186,400 |
| 2016/08/16 | 4,900 | 4,902 | 4,836 | 4,854 | -16 | -0.3% | 3,339,300 |
| 2016/08/15 | 4,870 | 4,896 | 4,861 | 4,870 | -4 | -0.1% | 1,813,700 |
| 2016/08/12 | 4,850 | 4,892 | 4,847 | 4,874 | +10 | +0.2% | 3,101,400 |
| 2016/08/10 | 4,801 | 4,886 | 4,777 | 4,864 | +10 | +0.2% | 3,123,500 |
| 2016/08/09 | 4,761 | 4,877 | 4,746 | 4,854 | +83 | +1.7% | 3,902,700 |
| 2016/08/08 | 4,781 | 4,817 | 4,721 | 4,771 | -36 | -0.7% | 5,043,100 |
| 2016/08/05 | 4,820 | 4,849 | 4,785 | 4,807 | -13 | -0.3% | 3,708,900 |
| 2016/08/04 | 4,898 | 4,920 | 4,806 | 4,820 | -81 | -1.7% | 3,953,900 |
| 2016/08/03 | 4,890 | 4,933 | 4,883 | 4,901 | -26 | -0.5% | 3,523,300 |
| 2016/08/02 | 4,914 | 4,950 | 4,891 | 4,927 | -100 | -2% | 3,235,800 |
| 2016/08/01 | 4,929 | 5,036 | 4,871 | 5,027 | +146 | +3% | 3,536,900 |
| 2016/07/29 | 4,868 | 4,914 | 4,800 | 4,881 | +8 | +0.2% | 4,076,100 |
| 2016/07/28 | 4,888 | 4,912 | 4,848 | 4,873 | -53 | -1.1% | 2,895,700 |
| 2016/07/27 | 4,965 | 4,980 | 4,904 | 4,926 | -20 | -0.4% | 3,020,300 |
| 2016/07/26 | 4,940 | 4,977 | 4,923 | 4,946 | -23 | -0.5% | 2,692,400 |
| 2016/07/25 | 4,971 | 5,004 | 4,948 | 4,969 | -42 | -0.8% | 2,530,400 |
| 2016/07/22 | 4,991 | 5,045 | 4,985 | 5,011 | -5 | -0.1% | 2,745,900 |
| 2016/07/21 | 5,100 | 5,113 | 4,992 | 5,016 | -59 | -1.2% | 3,363,700 |
| 2016/07/20 | 4,991 | 5,082 | 4,984 | 5,075 | +76 | +1.5% | 4,842,600 |
| 2016/07/19 | 4,944 | 4,999 | 4,914 | 4,999 | +125 | +2.6% | 3,853,800 |
| 2016/07/15 | 4,931 | 4,945 | 4,845 | 4,874 | -26 | -0.5% | 3,643,200 |
| 2016/07/14 | 4,900 | 4,918 | 4,871 | 4,900 | +30 | +0.6% | 3,946,700 |
| 2016/07/13 | 4,950 | 4,976 | 4,860 | 4,870 | -42 | -0.9% | 5,423,700 |
| 2016/07/12 | 4,952 | 5,007 | 4,910 | 4,912 | -2 | ±0% | 4,395,000 |
| 2016/07/11 | 4,888 | 4,963 | 4,832 | 4,914 | +85 | +1.8% | 3,725,400 |
| 2016/07/08 | 4,904 | 4,945 | 4,829 | 4,829 | -145 | -2.9% | 4,257,600 |
| 2016/07/07 | 4,950 | 4,980 | 4,919 | 4,974 | -70 | -1.4% | 4,812,500 |
| 2016/07/06 | 4,900 | 5,046 | 4,898 | 5,044 | +107 | +2.2% | 6,788,100 |
| 2016/07/05 | 4,900 | 4,955 | 4,891 | 4,937 | -14 | -0.3% | 2,963,100 |
| 2016/07/04 | 4,830 | 4,963 | 4,826 | 4,951 | +139 | +2.9% | 4,392,900 |
| 2016/07/01 | 4,800 | 4,826 | 4,781 | 4,812 | +12 | +0.3% | 3,517,900 |
| 2016/06/30 | 4,839 | 4,864 | 4,793 | 4,800 | -38 | -0.8% | 5,074,200 |
| 2016/06/29 | 4,817 | 4,867 | 4,772 | 4,838 | +54 | +1.1% | 5,603,900 |
| 2016/06/28 | 4,785 | 4,822 | 4,754 | 4,784 | +64 | +1.4% | 7,076,900 |
| 2016/06/27 | 4,600 | 4,724 | 4,600 | 4,720 | +292 | +6.6% | 7,500,800 |
| 2016/06/24 | 4,627 | 4,668 | 4,330 | 4,428 | -158 | -3.4% | 7,451,300 |
| 2016/06/23 | 4,560 | 4,600 | 4,549 | 4,586 | +36 | +0.8% | 2,710,800 |
| 2016/06/22 | 4,526 | 4,587 | 4,526 | 4,550 | +50 | +1.1% | 3,867,300 |
| 2016/06/21 | 4,382 | 4,518 | 4,341 | 4,500 | +53 | +1.2% | 4,746,100 |
| 2016/06/20 | 4,445 | 4,485 | 4,389 | 4,447 | +51 | +1.2% | 4,514,800 |
| 2016/06/17 | 4,491 | 4,514 | 4,396 | 4,396 | -51 | -1.1% | 8,215,800 |
| 2016/06/16 | 4,509 | 4,546 | 4,440 | 4,447 | -90 | -2% | 3,710,100 |
| 2016/06/15 | 4,555 | 4,580 | 4,529 | 4,537 | -18 | -0.4% | 4,251,800 |
| 2016/06/14 | 4,540 | 4,630 | 4,494 | 4,555 | +26 | +0.6% | 4,678,900 |
| 2016/06/13 | 4,625 | 4,643 | 4,520 | 4,529 | -190 | -4% | 3,604,700 |
| 2016/06/10 | 4,709 | 4,731 | 4,663 | 4,719 | -33 | -0.7% | 4,574,600 |
| 2016/06/09 | 4,792 | 4,811 | 4,731 | 4,752 | -50 | -1% | 2,432,300 |
| 2016/06/08 | 4,791 | 4,802 | 4,743 | 4,802 | +37 | +0.8% | 2,921,200 |
| 2016/06/07 | 4,748 | 4,778 | 4,709 | 4,765 | +24 | +0.5% | 2,960,400 |
2151～
2200
件表示中 / 3715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 | 15,800円 | +3.5% | +6.1% | 3.35% | 12.57倍 | 1.28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 |
| ソフトバンクＧ | 736,300円 | +2.2% | -41.3% | 0.60% | 19.50倍 | 0.91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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.63倍 | 4.32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 |
| ＫＤＤＩ | 241,000円 | +7.0% | +6.6% | 3.32% | 12.82倍 | 1.87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 |
| ＮＴＴデータＧ | 399,200円 | +6.4% | +72.7% | 0.00% | 27.98倍 | 3.06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
