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 |
|---|---|---|---|---|---|---|---|
| 2015/06/11 | 8,655 | 8,791 | 8,593 | 8,613 | -42 | -0.5% | 3,143,800 |
| 2015/06/10 | 8,614 | 8,790 | 8,608 | 8,655 | +8 | +0.1% | 3,223,700 |
| 2015/06/09 | 8,550 | 8,767 | 8,547 | 8,647 | +29 | +0.3% | 3,006,700 |
| 2015/06/08 | 8,583 | 8,627 | 8,526 | 8,618 | +67 | +0.8% | 1,890,800 |
| 2015/06/05 | 8,572 | 8,601 | 8,536 | 8,551 | -156 | -1.8% | 2,229,600 |
| 2015/06/04 | 8,762 | 8,770 | 8,668 | 8,707 | +10 | +0.1% | 1,541,800 |
| 2015/06/03 | 8,602 | 8,706 | 8,561 | 8,697 | +44 | +0.5% | 2,101,500 |
| 2015/06/02 | 8,701 | 8,820 | 8,633 | 8,653 | -34 | -0.4% | 2,327,100 |
| 2015/06/01 | 8,501 | 8,714 | 8,492 | 8,687 | +18 | +0.2% | 2,006,100 |
| 2015/05/29 | 8,522 | 8,765 | 8,481 | 8,669 | +174 | +2% | 4,017,800 |
| 2015/05/28 | 8,500 | 8,531 | 8,441 | 8,495 | -62 | -0.7% | 2,145,900 |
| 2015/05/27 | 8,611 | 8,621 | 8,523 | 8,557 | -144 | -1.7% | 2,262,000 |
| 2015/05/26 | 8,703 | 8,766 | 8,684 | 8,701 | -26 | -0.3% | 1,105,700 |
| 2015/05/25 | 8,780 | 8,798 | 8,700 | 8,727 | +12 | +0.1% | 1,192,600 |
| 2015/05/22 | 8,670 | 8,768 | 8,617 | 8,715 | +45 | +0.5% | 2,603,500 |
| 2015/05/21 | 8,563 | 8,777 | 8,563 | 8,670 | +155 | +1.8% | 2,853,200 |
| 2015/05/20 | 8,500 | 8,608 | 8,428 | 8,515 | +98 | +1.2% | 3,279,000 |
| 2015/05/19 | 8,470 | 8,515 | 8,380 | 8,417 | +7 | +0.1% | 2,681,400 |
| 2015/05/18 | 8,489 | 8,499 | 8,321 | 8,410 | +136 | +1.6% | 2,711,300 |
| 2015/05/15 | 8,120 | 8,329 | 8,103 | 8,274 | +272 | +3.4% | 2,424,700 |
| 2015/05/14 | 8,111 | 8,185 | 8,002 | 8,002 | -101 | -1.2% | 1,362,000 |
| 2015/05/13 | 8,128 | 8,130 | 8,005 | 8,103 | -58 | -0.7% | 1,583,400 |
| 2015/05/12 | 8,238 | 8,243 | 8,066 | 8,161 | -9 | -0.1% | 1,624,800 |
| 2015/05/11 | 8,277 | 8,340 | 8,160 | 8,170 | +43 | +0.5% | 2,168,400 |
| 2015/05/08 | 8,121 | 8,166 | 8,085 | 8,127 | +6 | +0.1% | 1,460,100 |
| 2015/05/07 | 8,061 | 8,198 | 8,050 | 8,121 | ±0 | ±0% | 3,000,600 |
| 2015/05/01 | 8,000 | 8,149 | 7,925 | 8,121 | +37 | +0.5% | 2,088,900 |
| 2015/04/30 | 8,160 | 8,181 | 7,903 | 8,084 | -285 | -3.4% | 3,950,300 |
| 2015/04/28 | 8,389 | 8,411 | 8,313 | 8,369 | +16 | +0.2% | 1,830,500 |
| 2015/04/27 | 8,450 | 8,477 | 8,311 | 8,353 | -36 | -0.4% | 1,441,600 |
| 2015/04/24 | 8,339 | 8,490 | 8,338 | 8,389 | +103 | +1.2% | 2,370,500 |
| 2015/04/23 | 8,221 | 8,293 | 8,215 | 8,286 | +114 | +1.4% | 1,914,100 |
| 2015/04/22 | 8,200 | 8,280 | 8,160 | 8,172 | -57 | -0.7% | 1,958,500 |
| 2015/04/21 | 8,166 | 8,229 | 8,114 | 8,229 | +58 | +0.7% | 1,888,800 |
| 2015/04/20 | 8,126 | 8,180 | 8,054 | 8,171 | +30 | +0.4% | 1,701,900 |
| 2015/04/17 | 8,145 | 8,197 | 8,072 | 8,141 | -104 | -1.3% | 3,445,600 |
| 2015/04/16 | 8,100 | 8,280 | 8,076 | 8,245 | +220 | +2.7% | 3,661,400 |
| 2015/04/15 | 7,950 | 8,110 | 7,911 | 8,025 | +26 | +0.3% | 2,889,000 |
| 2015/04/14 | 8,049 | 8,084 | 7,950 | 7,999 | -32 | -0.4% | 2,055,500 |
| 2015/04/13 | 7,938 | 8,094 | 7,868 | 8,031 | +164 | +2.1% | 2,989,200 |
| 2015/04/10 | 7,829 | 7,890 | 7,750 | 7,867 | +76 | +1% | 3,261,800 |
| 2015/04/09 | 7,714 | 7,791 | 7,688 | 7,791 | +108 | +1.4% | 2,514,400 |
| 2015/04/08 | 7,702 | 7,710 | 7,600 | 7,683 | +40 | +0.5% | 1,804,400 |
| 2015/04/07 | 7,550 | 7,687 | 7,522 | 7,643 | +145 | +1.9% | 2,464,800 |
| 2015/04/06 | 7,477 | 7,512 | 7,426 | 7,498 | -47 | -0.6% | 984,700 |
| 2015/04/03 | 7,474 | 7,545 | 7,408 | 7,545 | +71 | +0.9% | 1,366,300 |
| 2015/04/02 | 7,412 | 7,520 | 7,407 | 7,474 | +141 | +1.9% | 2,058,600 |
| 2015/04/01 | 7,423 | 7,425 | 7,252 | 7,333 | -64 | -0.9% | 2,325,600 |
| 2015/03/31 | 7,649 | 7,688 | 7,368 | 7,397 | -127 | -1.7% | 2,532,700 |
| 2015/03/30 | 7,494 | 7,555 | 7,402 | 7,524 | +39 | +0.5% | 1,911,200 |
2451～
2500
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 | 15,100円 | +3.5% | +6.1% | 3.51% | 12.02倍 | 1.22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 | 890,900円 | +2.2% | -41.3% | 0.49% | 23.55倍 | 1.10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 | 241,100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 | 399,700円 | +6.4% | +72.7% | 0.00% | 28.02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
