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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 6,450 | 6,456 | 6,360 | 6,395 | -46 | -0.7% | 2,632,800 |
| 2014/11/20 | 6,534 | 6,535 | 6,440 | 6,441 | -99 | -1.5% | 2,646,300 |
| 2014/11/19 | 6,650 | 6,679 | 6,474 | 6,540 | -24 | -0.4% | 3,448,400 |
| 2014/11/18 | 6,556 | 6,583 | 6,531 | 6,564 | +134 | +2.1% | 2,380,000 |
| 2014/11/17 | 6,516 | 6,533 | 6,412 | 6,430 | -154 | -2.3% | 3,364,500 |
| 2014/11/14 | 6,620 | 6,620 | 6,481 | 6,584 | +27 | +0.4% | 3,455,200 |
| 2014/11/13 | 6,473 | 6,570 | 6,391 | 6,557 | +84 | +1.3% | 3,183,700 |
| 2014/11/12 | 6,620 | 6,640 | 6,470 | 6,473 | -68 | -1% | 3,482,500 |
| 2014/11/11 | 6,555 | 6,589 | 6,461 | 6,541 | -1 | ±0% | 4,233,700 |
| 2014/11/10 | 6,419 | 6,562 | 6,381 | 6,542 | -277 | -4.1% | 4,699,700 |
| 2014/11/07 | 6,840 | 6,918 | 6,791 | 6,819 | +19 | +0.3% | 2,297,600 |
| 2014/11/06 | 6,910 | 6,910 | 6,771 | 6,800 | -64 | -0.9% | 2,904,000 |
| 2014/11/05 | 6,859 | 6,920 | 6,802 | 6,864 | -1 | ±0% | 3,451,400 |
| 2014/11/04 | 7,100 | 7,120 | 6,833 | 6,865 | -27 | -0.4% | 6,212,900 |
| 2014/10/31 | 6,515 | 6,909 | 6,511 | 6,892 | +467 | +7.3% | 4,699,100 |
| 2014/10/30 | 6,434 | 6,469 | 6,402 | 6,425 | -28 | -0.4% | 2,799,300 |
| 2014/10/29 | 6,391 | 6,473 | 6,384 | 6,453 | +71 | +1.1% | 1,731,100 |
| 2014/10/28 | 6,385 | 6,407 | 6,321 | 6,382 | -70 | -1.1% | 1,779,300 |
| 2014/10/27 | 6,470 | 6,485 | 6,416 | 6,452 | +82 | +1.3% | 1,721,200 |
| 2014/10/24 | 6,448 | 6,459 | 6,341 | 6,370 | +11 | +0.2% | 1,671,300 |
| 2014/10/23 | 6,372 | 6,379 | 6,311 | 6,359 | -65 | -1% | 1,551,100 |
| 2014/10/22 | 6,303 | 6,430 | 6,301 | 6,424 | +207 | +3.3% | 2,096,300 |
| 2014/10/21 | 6,360 | 6,365 | 6,185 | 6,217 | -145 | -2.3% | 1,975,100 |
| 2014/10/20 | 6,158 | 6,378 | 6,147 | 6,362 | +357 | +5.9% | 3,445,200 |
| 2014/10/17 | 6,131 | 6,158 | 6,003 | 6,005 | -94 | -1.5% | 2,895,400 |
| 2014/10/16 | 6,150 | 6,189 | 6,082 | 6,099 | -128 | -2.1% | 2,574,300 |
| 2014/10/15 | 6,210 | 6,264 | 6,178 | 6,227 | +9 | +0.1% | 2,689,900 |
| 2014/10/14 | 6,207 | 6,312 | 6,204 | 6,218 | -94 | -1.5% | 3,377,100 |
| 2014/10/10 | 6,295 | 6,337 | 6,243 | 6,312 | -103 | -1.6% | 3,238,800 |
| 2014/10/09 | 6,550 | 6,594 | 6,399 | 6,415 | +37 | +0.6% | 3,545,300 |
| 2014/10/08 | 6,412 | 6,430 | 6,310 | 6,378 | -160 | -2.4% | 2,749,900 |
| 2014/10/07 | 6,569 | 6,637 | 6,516 | 6,538 | +34 | +0.5% | 2,314,500 |
| 2014/10/06 | 6,573 | 6,610 | 6,465 | 6,504 | +8 | +0.1% | 2,465,400 |
| 2014/10/03 | 6,500 | 6,546 | 6,427 | 6,496 | -56 | -0.9% | 2,812,100 |
| 2014/10/02 | 6,736 | 6,750 | 6,544 | 6,552 | -284 | -4.2% | 3,379,000 |
| 2014/10/01 | 6,845 | 6,879 | 6,821 | 6,836 | +15 | +0.2% | 2,218,600 |
| 2014/09/30 | 6,855 | 6,860 | 6,758 | 6,821 | -43 | -0.6% | 2,150,100 |
| 2014/09/29 | 6,877 | 6,895 | 6,840 | 6,864 | +32 | +0.5% | 1,744,000 |
| 2014/09/26 | 6,720 | 6,847 | 6,710 | 6,832 | -38 | -0.6% | 1,995,000 |
| 2014/09/25 | 6,827 | 6,870 | 6,752 | 6,870 | +106 | +1.6% | 2,468,300 |
| 2014/09/24 | 6,685 | 6,779 | 6,683 | 6,764 | -39 | -0.6% | 3,184,500 |
| 2014/09/22 | 6,865 | 6,897 | 6,759 | 6,803 | -33 | -0.5% | 3,684,300 |
| 2014/09/19 | 6,920 | 6,927 | 6,836 | 6,836 | -107 | -1.5% | 3,488,300 |
| 2014/09/18 | 7,045 | 7,045 | 6,938 | 6,943 | -29 | -0.4% | 1,810,100 |
| 2014/09/17 | 6,997 | 7,008 | 6,967 | 6,972 | +16 | +0.2% | 1,910,100 |
| 2014/09/16 | 6,965 | 7,012 | 6,921 | 6,956 | +18 | +0.3% | 2,214,100 |
| 2014/09/12 | 6,915 | 6,970 | 6,915 | 6,938 | -127 | -1.8% | 4,527,600 |
| 2014/09/11 | 7,113 | 7,120 | 7,042 | 7,065 | +5 | +0.1% | 1,927,800 |
| 2014/09/10 | 6,942 | 7,060 | 6,922 | 7,060 | +101 | +1.5% | 2,333,200 |
| 2014/09/09 | 6,950 | 6,985 | 6,918 | 6,959 | +45 | +0.7% | 1,378,200 |
2551～
2600
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
