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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 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 |
| 2015/03/27 | 7,441 | 7,562 | 7,386 | 7,485 | -63 | -0.8% | 1,844,900 |
| 2015/03/26 | 7,660 | 7,684 | 7,503 | 7,548 | -112 | -1.5% | 2,332,300 |
| 2015/03/25 | 7,552 | 7,763 | 7,548 | 7,660 | +186 | +2.5% | 3,049,900 |
| 2015/03/24 | 7,410 | 7,491 | 7,391 | 7,474 | +58 | +0.8% | 1,706,400 |
| 2015/03/23 | 7,461 | 7,512 | 7,389 | 7,416 | +28 | +0.4% | 1,752,400 |
| 2015/03/20 | 7,469 | 7,470 | 7,364 | 7,388 | -51 | -0.7% | 2,450,800 |
| 2015/03/19 | 7,431 | 7,469 | 7,378 | 7,439 | +22 | +0.3% | 1,811,800 |
| 2015/03/18 | 7,435 | 7,472 | 7,388 | 7,417 | -57 | -0.8% | 1,888,200 |
| 2015/03/17 | 7,464 | 7,502 | 7,362 | 7,474 | +105 | +1.4% | 2,095,100 |
| 2015/03/16 | 7,414 | 7,419 | 7,343 | 7,369 | -144 | -1.9% | 2,655,100 |
| 2015/03/13 | 7,590 | 7,597 | 7,474 | 7,513 | +25 | +0.3% | 3,382,800 |
| 2015/03/12 | 7,291 | 7,499 | 7,262 | 7,488 | +197 | +2.7% | 2,339,000 |
| 2015/03/11 | 7,202 | 7,335 | 7,185 | 7,291 | +6 | +0.1% | 1,892,200 |
| 2015/03/10 | 7,407 | 7,420 | 7,258 | 7,285 | -138 | -1.9% | 2,643,300 |
| 2015/03/09 | 7,510 | 7,512 | 7,402 | 7,423 | -160 | -2.1% | 2,134,700 |
| 2015/03/06 | 7,567 | 7,611 | 7,525 | 7,583 | -17 | -0.2% | 1,966,100 |
| 2015/03/05 | 7,531 | 7,622 | 7,498 | 7,600 | +69 | +0.9% | 1,837,700 |
| 2015/03/04 | 7,598 | 7,640 | 7,422 | 7,531 | -28 | -0.4% | 1,717,800 |
| 2015/03/03 | 7,614 | 7,623 | 7,497 | 7,559 | -55 | -0.7% | 2,386,700 |
| 2015/03/02 | 7,446 | 7,656 | 7,444 | 7,614 | +194 | +2.6% | 2,778,500 |
| 2015/02/27 | 7,500 | 7,561 | 7,420 | 7,420 | -80 | -1.1% | 3,083,400 |
| 2015/02/26 | 7,381 | 7,500 | 7,378 | 7,500 | +119 | +1.6% | 2,250,000 |
| 2015/02/25 | 7,450 | 7,489 | 7,347 | 7,381 | -49 | -0.7% | 1,831,300 |
| 2015/02/24 | 7,336 | 7,448 | 7,288 | 7,430 | +94 | +1.3% | 2,897,200 |
| 2015/02/23 | 7,297 | 7,375 | 7,285 | 7,336 | +66 | +0.9% | 1,863,400 |
| 2015/02/20 | 7,236 | 7,289 | 7,205 | 7,270 | +2 | ±0% | 1,864,100 |
| 2015/02/19 | 7,237 | 7,276 | 7,217 | 7,268 | +55 | +0.8% | 2,159,800 |
| 2015/02/18 | 7,249 | 7,265 | 7,201 | 7,213 | +5 | +0.1% | 3,087,300 |
| 2015/02/17 | 7,296 | 7,310 | 7,182 | 7,208 | -116 | -1.6% | 2,734,000 |
| 2015/02/16 | 7,399 | 7,422 | 7,317 | 7,324 | +2 | ±0% | 2,295,500 |
| 2015/02/13 | 7,350 | 7,448 | 7,265 | 7,322 | +6 | +0.1% | 3,366,900 |
| 2015/02/12 | 7,400 | 7,497 | 7,305 | 7,316 | +2 | ±0% | 4,914,200 |
| 2015/02/10 | 7,163 | 7,405 | 7,163 | 7,314 | +102 | +1.4% | 5,054,100 |
2451～
2500
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
