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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 3,730 | 3,755 | 3,710 | 3,745 | -10 | -0.3% | 2,134,000 |
| 2010/09/28 | 3,750 | 3,765 | 3,725 | 3,755 | -90 | -2.3% | 1,897,800 |
| 2010/09/27 | 3,840 | 3,860 | 3,810 | 3,845 | +35 | +0.9% | 2,311,600 |
| 2010/09/24 | 3,765 | 3,840 | 3,750 | 3,810 | ±0 | ±0% | 2,944,900 |
| 2010/09/22 | 3,835 | 3,850 | 3,810 | 3,810 | -5 | -0.1% | 2,105,500 |
| 2010/09/21 | 3,820 | 3,860 | 3,815 | 3,815 | -5 | -0.1% | 2,846,300 |
| 2010/09/17 | 3,730 | 3,820 | 3,730 | 3,820 | +110 | +3% | 3,272,900 |
| 2010/09/16 | 3,770 | 3,770 | 3,695 | 3,710 | -30 | -0.8% | 2,216,700 |
| 2010/09/15 | 3,710 | 3,765 | 3,705 | 3,740 | +15 | +0.4% | 2,798,300 |
| 2010/09/14 | 3,745 | 3,765 | 3,710 | 3,725 | -20 | -0.5% | 1,551,300 |
| 2010/09/13 | 3,745 | 3,775 | 3,740 | 3,745 | +5 | +0.1% | 2,203,500 |
| 2010/09/10 | 3,735 | 3,775 | 3,705 | 3,740 | +10 | +0.3% | 3,497,500 |
| 2010/09/09 | 3,710 | 3,735 | 3,685 | 3,730 | +20 | +0.5% | 1,915,400 |
| 2010/09/08 | 3,705 | 3,725 | 3,685 | 3,710 | -20 | -0.5% | 1,494,700 |
| 2010/09/07 | 3,700 | 3,735 | 3,700 | 3,730 | +15 | +0.4% | 1,407,200 |
| 2010/09/06 | 3,695 | 3,725 | 3,685 | 3,715 | +30 | +0.8% | 1,323,700 |
| 2010/09/03 | 3,665 | 3,695 | 3,660 | 3,685 | +20 | +0.5% | 1,344,300 |
| 2010/09/02 | 3,695 | 3,695 | 3,635 | 3,665 | +10 | +0.3% | 2,078,100 |
| 2010/09/01 | 3,620 | 3,660 | 3,610 | 3,655 | +30 | +0.8% | 2,500,200 |
| 2010/08/31 | 3,660 | 3,670 | 3,605 | 3,625 | -65 | -1.8% | 2,527,900 |
| 2010/08/30 | 3,660 | 3,710 | 3,655 | 3,690 | +45 | +1.2% | 2,032,500 |
| 2010/08/27 | 3,600 | 3,650 | 3,600 | 3,645 | +25 | +0.7% | 2,104,400 |
| 2010/08/26 | 3,620 | 3,625 | 3,600 | 3,620 | +5 | +0.1% | 1,689,100 |
| 2010/08/25 | 3,620 | 3,630 | 3,605 | 3,615 | -30 | -0.8% | 2,162,600 |
| 2010/08/24 | 3,640 | 3,660 | 3,625 | 3,645 | +10 | +0.3% | 2,430,700 |
| 2010/08/23 | 3,630 | 3,655 | 3,625 | 3,635 | -15 | -0.4% | 2,603,600 |
| 2010/08/20 | 3,680 | 3,700 | 3,645 | 3,650 | -75 | -2% | 2,790,300 |
| 2010/08/19 | 3,750 | 3,770 | 3,710 | 3,725 | -45 | -1.2% | 2,315,000 |
| 2010/08/18 | 3,720 | 3,780 | 3,685 | 3,770 | +40 | +1.1% | 2,330,800 |
| 2010/08/17 | 3,690 | 3,735 | 3,680 | 3,730 | +10 | +0.3% | 1,562,100 |
| 2010/08/16 | 3,670 | 3,730 | 3,670 | 3,720 | +20 | +0.5% | 2,134,400 |
| 2010/08/13 | 3,645 | 3,720 | 3,635 | 3,700 | +40 | +1.1% | 2,117,100 |
| 2010/08/12 | 3,665 | 3,700 | 3,630 | 3,660 | -50 | -1.3% | 2,522,200 |
| 2010/08/11 | 3,730 | 3,750 | 3,690 | 3,710 | -50 | -1.3% | 2,236,300 |
| 2010/08/10 | 3,730 | 3,770 | 3,730 | 3,760 | +25 | +0.7% | 1,763,700 |
| 2010/08/09 | 3,700 | 3,740 | 3,700 | 3,735 | ±0 | ±0% | 1,411,900 |
| 2010/08/06 | 3,660 | 3,745 | 3,640 | 3,735 | +115 | +3.2% | 3,317,800 |
| 2010/08/05 | 3,615 | 3,640 | 3,610 | 3,620 | +15 | +0.4% | 1,754,800 |
| 2010/08/04 | 3,610 | 3,625 | 3,585 | 3,605 | +10 | +0.3% | 1,886,700 |
| 2010/08/03 | 3,600 | 3,610 | 3,585 | 3,595 | +10 | +0.3% | 1,858,000 |
| 2010/08/02 | 3,585 | 3,610 | 3,580 | 3,585 | -5 | -0.1% | 1,310,900 |
| 2010/07/30 | 3,615 | 3,620 | 3,580 | 3,590 | -35 | -1% | 2,473,300 |
| 2010/07/29 | 3,650 | 3,655 | 3,620 | 3,625 | -50 | -1.4% | 1,588,400 |
| 2010/07/28 | 3,650 | 3,685 | 3,650 | 3,675 | +50 | +1.4% | 1,505,100 |
| 2010/07/27 | 3,615 | 3,630 | 3,605 | 3,625 | +15 | +0.4% | 1,484,700 |
| 2010/07/26 | 3,635 | 3,635 | 3,605 | 3,610 | -10 | -0.3% | 1,870,000 |
| 2010/07/23 | 3,650 | 3,655 | 3,610 | 3,620 | -35 | -1% | 3,240,900 |
| 2010/07/22 | 3,635 | 3,660 | 3,620 | 3,655 | +15 | +0.4% | 1,515,400 |
| 2010/07/21 | 3,640 | 3,660 | 3,630 | 3,640 | -10 | -0.3% | 1,594,600 |
| 2010/07/20 | 3,610 | 3,670 | 3,610 | 3,650 | -20 | -0.5% | 1,951,600 |
3601～
3650
件表示中 / 3723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 | 15,300円 | +3.5% | +6.1% | 3.46% | 12.18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 | 871,600円 | +2.2% | -41.3% | 0.50% | 23.04倍 | 1.07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 | +2.4% | +13.6% | 3.94% | 19.45倍 | 4.28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 | 243,800円 | +7.0% | +6.6% | 3.28% | 12.96倍 | 1.89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 | 398,900円 | +6.4% | +72.7% | 0.00% | 27.96倍 | 3.05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
