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 |
|---|---|---|---|---|---|---|---|
| 2016/04/05 | 4,755 | 4,760 | 4,616 | 4,651 | -97 | -2% | 3,912,100 |
| 2016/04/04 | 4,651 | 4,792 | 4,591 | 4,748 | +27 | +0.6% | 3,964,700 |
| 2016/04/01 | 4,800 | 4,830 | 4,705 | 4,721 | -127 | -2.6% | 5,433,400 |
| 2016/03/31 | 4,920 | 4,940 | 4,839 | 4,848 | -113 | -2.3% | 4,646,000 |
| 2016/03/30 | 5,000 | 5,060 | 4,954 | 4,961 | -57 | -1.1% | 2,944,000 |
| 2016/03/29 | 5,017 | 5,059 | 4,999 | 5,018 | -57 | -1.1% | 2,397,500 |
| 2016/03/28 | 4,969 | 5,075 | 4,965 | 5,075 | +133 | +2.7% | 2,935,900 |
| 2016/03/25 | 4,996 | 4,999 | 4,916 | 4,942 | -77 | -1.5% | 2,925,000 |
| 2016/03/24 | 4,940 | 5,054 | 4,931 | 5,019 | +33 | +0.7% | 3,465,300 |
| 2016/03/23 | 4,961 | 4,996 | 4,914 | 4,986 | +14 | +0.3% | 3,159,800 |
| 2016/03/22 | 4,885 | 5,025 | 4,867 | 4,972 | +157 | +3.3% | 4,389,900 |
| 2016/03/18 | 4,880 | 4,925 | 4,815 | 4,815 | -85 | -1.7% | 4,991,600 |
| 2016/03/17 | 4,947 | 5,009 | 4,850 | 4,900 | -6 | -0.1% | 3,575,100 |
| 2016/03/16 | 4,900 | 4,948 | 4,867 | 4,906 | +55 | +1.1% | 3,819,900 |
| 2016/03/15 | 4,834 | 4,868 | 4,822 | 4,851 | +7 | +0.1% | 3,338,900 |
| 2016/03/14 | 4,889 | 4,890 | 4,818 | 4,844 | -7 | -0.1% | 3,870,100 |
| 2016/03/11 | 4,824 | 4,887 | 4,814 | 4,851 | -12 | -0.2% | 5,911,400 |
| 2016/03/10 | 4,894 | 4,931 | 4,809 | 4,863 | -43 | -0.9% | 3,897,500 |
| 2016/03/09 | 4,848 | 4,917 | 4,802 | 4,906 | +234 | +5% | 8,002,300 |
| 2016/03/08 | 4,665 | 4,720 | 4,589 | 4,672 | -42 | -0.9% | 4,546,200 |
| 2016/03/07 | 4,708 | 4,770 | 4,668 | 4,714 | -41 | -0.9% | 3,101,400 |
| 2016/03/04 | 4,847 | 4,851 | 4,690 | 4,755 | -133 | -2.7% | 5,413,300 |
| 2016/03/03 | 4,885 | 4,938 | 4,811 | 4,888 | +6 | +0.1% | 4,135,100 |
| 2016/03/02 | 4,938 | 4,948 | 4,874 | 4,882 | +72 | +1.5% | 3,669,700 |
| 2016/03/01 | 4,790 | 4,841 | 4,780 | 4,810 | +4 | +0.1% | 3,142,800 |
| 2016/02/29 | 4,886 | 4,898 | 4,803 | 4,806 | +25 | +0.5% | 8,819,500 |
| 2016/02/26 | 4,781 | 4,884 | 4,716 | 4,781 | +103 | +2.2% | 4,442,700 |
| 2016/02/25 | 4,661 | 4,714 | 4,602 | 4,678 | +102 | +2.2% | 4,167,600 |
| 2016/02/24 | 4,619 | 4,673 | 4,526 | 4,576 | -64 | -1.4% | 5,870,500 |
| 2016/02/23 | 4,801 | 4,830 | 4,638 | 4,640 | -172 | -3.6% | 4,998,000 |
| 2016/02/22 | 4,790 | 4,857 | 4,763 | 4,812 | +17 | +0.4% | 3,426,200 |
| 2016/02/19 | 4,876 | 4,886 | 4,761 | 4,795 | -49 | -1% | 4,107,000 |
| 2016/02/18 | 5,000 | 5,007 | 4,793 | 4,844 | -27 | -0.6% | 4,994,700 |
| 2016/02/17 | 4,890 | 5,008 | 4,808 | 4,871 | +40 | +0.8% | 4,349,000 |
| 2016/02/16 | 4,815 | 4,931 | 4,802 | 4,831 | -79 | -1.6% | 4,637,000 |
| 2016/02/15 | 4,830 | 4,978 | 4,758 | 4,910 | +304 | +6.6% | 5,813,100 |
| 2016/02/12 | 4,791 | 4,816 | 4,580 | 4,606 | -282 | -5.8% | 8,251,000 |
| 2016/02/10 | 4,970 | 5,000 | 4,789 | 4,888 | -213 | -4.2% | 8,576,000 |
| 2016/02/09 | 5,068 | 5,145 | 5,037 | 5,101 | -207 | -3.9% | 5,481,400 |
| 2016/02/08 | 5,276 | 5,329 | 5,100 | 5,308 | +132 | +2.6% | 5,196,900 |
| 2016/02/05 | 5,104 | 5,183 | 5,060 | 5,176 | -22 | -0.4% | 5,467,900 |
| 2016/02/04 | 5,247 | 5,299 | 5,194 | 5,198 | -148 | -2.8% | 4,192,700 |
| 2016/02/03 | 5,310 | 5,375 | 5,245 | 5,346 | +35 | +0.7% | 6,513,700 |
| 2016/02/02 | 5,300 | 5,400 | 5,252 | 5,311 | -67 | -1.2% | 5,468,700 |
| 2016/02/01 | 5,203 | 5,419 | 5,171 | 5,378 | +350 | +7% | 7,807,800 |
| 2016/01/29 | 4,910 | 5,049 | 4,858 | 5,028 | +155 | +3.2% | 7,689,600 |
| 2016/01/28 | 4,790 | 4,940 | 4,785 | 4,873 | +60 | +1.2% | 5,181,700 |
| 2016/01/27 | 4,730 | 4,842 | 4,710 | 4,813 | +184 | +4% | 5,053,000 |
| 2016/01/26 | 4,674 | 4,687 | 4,584 | 4,629 | -94 | -2% | 3,674,400 |
| 2016/01/25 | 4,710 | 4,763 | 4,688 | 4,723 | +111 | +2.4% | 3,993,100 |
2251～
2300
件表示中 / 3725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 | 15,200円 | +3.5% | +6.1% | 3.49% | 12.10倍 | 1.23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 | 897,900円 | +2.2% | -41.3% | 0.49% | 23.73倍 | 1.11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 | 21,700円 | +2.4% | +13.6% | 3.96% | 19.36倍 | 4.26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 | 239,900円 | +7.0% | +6.6% | 3.33% | 12.76倍 | 1.86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 | 400,000円 | +6.4% | +72.7% | 0.00% | 28.04倍 | 3.06倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
