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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 3,630 | 3,660 | 3,620 | 3,650 | -5 | -0.1% | 2,099,900 |
| 2011/08/19 | 3,610 | 3,670 | 3,610 | 3,655 | -10 | -0.3% | 2,078,300 |
| 2011/08/18 | 3,635 | 3,680 | 3,635 | 3,665 | +35 | +1% | 2,071,400 |
| 2011/08/17 | 3,625 | 3,640 | 3,610 | 3,630 | -15 | -0.4% | 1,314,600 |
| 2011/08/16 | 3,640 | 3,655 | 3,615 | 3,645 | +5 | +0.1% | 2,303,500 |
| 2011/08/15 | 3,670 | 3,670 | 3,615 | 3,640 | +5 | +0.1% | 1,972,400 |
| 2011/08/12 | 3,640 | 3,645 | 3,580 | 3,635 | +25 | +0.7% | 2,906,500 |
| 2011/08/11 | 3,555 | 3,610 | 3,545 | 3,610 | -35 | -1% | 2,667,900 |
| 2011/08/10 | 3,610 | 3,655 | 3,575 | 3,645 | +50 | +1.4% | 3,801,800 |
| 2011/08/09 | 3,540 | 3,600 | 3,510 | 3,595 | -30 | -0.8% | 4,594,000 |
| 2011/08/08 | 3,610 | 3,665 | 3,610 | 3,625 | -35 | -1% | 2,156,100 |
| 2011/08/05 | 3,700 | 3,720 | 3,635 | 3,660 | -110 | -2.9% | 3,087,700 |
| 2011/08/04 | 3,770 | 3,785 | 3,745 | 3,770 | +10 | +0.3% | 1,569,100 |
| 2011/08/03 | 3,755 | 3,775 | 3,750 | 3,760 | -35 | -0.9% | 1,505,800 |
| 2011/08/02 | 3,800 | 3,820 | 3,785 | 3,795 | -15 | -0.4% | 1,225,100 |
| 2011/08/01 | 3,820 | 3,840 | 3,810 | 3,810 | +10 | +0.3% | 1,239,700 |
| 2011/07/29 | 3,795 | 3,820 | 3,790 | 3,800 | -5 | -0.1% | 1,889,000 |
| 2011/07/28 | 3,845 | 3,850 | 3,790 | 3,805 | -70 | -1.8% | 1,744,300 |
| 2011/07/27 | 3,865 | 3,880 | 3,850 | 3,875 | -5 | -0.1% | 1,167,800 |
| 2011/07/26 | 3,865 | 3,905 | 3,855 | 3,880 | +25 | +0.6% | 1,228,700 |
| 2011/07/25 | 3,870 | 3,880 | 3,845 | 3,855 | -40 | -1% | 1,877,400 |
| 2011/07/22 | 3,910 | 3,920 | 3,890 | 3,895 | -25 | -0.6% | 1,727,300 |
| 2011/07/21 | 3,930 | 3,935 | 3,900 | 3,920 | -15 | -0.4% | 1,822,700 |
| 2011/07/20 | 3,915 | 3,940 | 3,915 | 3,935 | +25 | +0.6% | 1,502,800 |
| 2011/07/19 | 3,870 | 3,925 | 3,860 | 3,910 | +65 | +1.7% | 2,956,900 |
| 2011/07/15 | 3,840 | 3,870 | 3,840 | 3,845 | ±0 | ±0% | 1,012,300 |
| 2011/07/14 | 3,825 | 3,880 | 3,815 | 3,845 | +5 | +0.1% | 1,538,100 |
| 2011/07/13 | 3,830 | 3,860 | 3,830 | 3,840 | ±0 | ±0% | 1,197,600 |
| 2011/07/12 | 3,810 | 3,860 | 3,810 | 3,840 | -10 | -0.3% | 1,552,400 |
| 2011/07/11 | 3,870 | 3,880 | 3,835 | 3,850 | -35 | -0.9% | 1,512,500 |
| 2011/07/08 | 3,905 | 3,910 | 3,880 | 3,885 | +5 | +0.1% | 1,540,900 |
| 2011/07/07 | 3,875 | 3,895 | 3,870 | 3,880 | -20 | -0.5% | 1,499,200 |
| 2011/07/06 | 3,875 | 3,900 | 3,870 | 3,900 | +30 | +0.8% | 1,890,800 |
| 2011/07/05 | 3,900 | 3,910 | 3,870 | 3,870 | -15 | -0.4% | 1,436,200 |
| 2011/07/04 | 3,905 | 3,920 | 3,875 | 3,885 | +15 | +0.4% | 1,396,900 |
| 2011/07/01 | 3,870 | 3,885 | 3,840 | 3,870 | +5 | +0.1% | 1,618,400 |
| 2011/06/30 | 3,875 | 3,875 | 3,830 | 3,865 | +15 | +0.4% | 2,231,000 |
| 2011/06/29 | 3,810 | 3,850 | 3,805 | 3,850 | +75 | +2% | 2,017,800 |
| 2011/06/28 | 3,785 | 3,805 | 3,765 | 3,775 | +35 | +0.9% | 1,999,800 |
| 2011/06/27 | 3,760 | 3,765 | 3,740 | 3,740 | -35 | -0.9% | 1,586,200 |
| 2011/06/24 | 3,780 | 3,795 | 3,770 | 3,775 | -20 | -0.5% | 1,348,700 |
| 2011/06/23 | 3,785 | 3,810 | 3,785 | 3,795 | -15 | -0.4% | 1,278,500 |
| 2011/06/22 | 3,795 | 3,830 | 3,775 | 3,810 | +25 | +0.7% | 2,007,000 |
| 2011/06/21 | 3,755 | 3,795 | 3,735 | 3,785 | +35 | +0.9% | 1,627,600 |
| 2011/06/20 | 3,770 | 3,790 | 3,750 | 3,750 | ±0 | ±0% | 1,480,800 |
| 2011/06/17 | 3,795 | 3,810 | 3,750 | 3,750 | -15 | -0.4% | 1,904,800 |
| 2011/06/16 | 3,790 | 3,800 | 3,765 | 3,765 | -45 | -1.2% | 1,636,400 |
| 2011/06/15 | 3,850 | 3,855 | 3,810 | 3,810 | -50 | -1.3% | 2,125,900 |
| 2011/06/14 | 3,830 | 3,880 | 3,825 | 3,860 | +20 | +0.5% | 2,037,200 |
| 2011/06/13 | 3,845 | 3,865 | 3,835 | 3,840 | -55 | -1.4% | 1,690,200 |
3351～
3400
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
