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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 146 | 146.9 | 145.4 | 146.5 | -1.3 | -0.9% | 421,260,300 |
| 2024/06/13 | 148 | 148.4 | 147 | 147.8 | -0.2 | -0.1% | 288,604,400 |
| 2024/06/12 | 149.9 | 150 | 147.6 | 148 | -2.2 | -1.5% | 362,473,600 |
| 2024/06/11 | 150.5 | 151.6 | 150.2 | 150.2 | -1 | -0.7% | 171,467,200 |
| 2024/06/10 | 150.4 | 151.4 | 149.5 | 151.2 | +1.2 | +0.8% | 205,286,400 |
| 2024/06/07 | 150 | 150.6 | 150 | 150 | -1.3 | -0.9% | 260,569,900 |
| 2024/06/06 | 152 | 152.1 | 150.5 | 151.3 | -1.2 | -0.8% | 324,085,100 |
| 2024/06/05 | 152.6 | 153 | 152 | 152.5 | -1.7 | -1.1% | 212,277,000 |
| 2024/06/04 | 154.5 | 154.7 | 153.6 | 154.2 | -0.8 | -0.5% | 151,724,000 |
| 2024/06/03 | 155.9 | 156.4 | 154.6 | 155 | +0.7 | +0.5% | 156,841,600 |
| 2024/05/31 | 152 | 154.7 | 152 | 154.3 | +2.1 | +1.4% | 301,193,300 |
| 2024/05/30 | 151.8 | 153 | 151.2 | 152.2 | +0.2 | +0.1% | 170,568,400 |
| 2024/05/29 | 153.6 | 154.4 | 152 | 152 | -1.8 | -1.2% | 215,768,300 |
| 2024/05/28 | 156.2 | 156.8 | 153.2 | 153.8 | -2 | -1.3% | 236,008,300 |
| 2024/05/27 | 153.5 | 155.8 | 152.9 | 155.8 | +3.2 | +2.1% | 217,613,000 |
| 2024/05/24 | 152 | 152.8 | 151.4 | 152.6 | -0.2 | -0.1% | 200,563,900 |
| 2024/05/23 | 153.8 | 154.3 | 152 | 152.8 | -1.7 | -1.1% | 211,366,700 |
| 2024/05/22 | 154.8 | 156.1 | 153.9 | 154.5 | +1.3 | +0.8% | 220,480,300 |
| 2024/05/21 | 153 | 153.3 | 152.3 | 153.2 | +1.4 | +0.9% | 206,234,500 |
| 2024/05/20 | 152 | 154.4 | 151.5 | 151.8 | ±0 | ±0% | 357,280,500 |
| 2024/05/17 | 152 | 156.5 | 151.6 | 151.8 | -2.2 | -1.4% | 417,046,700 |
| 2024/05/16 | 156.7 | 157.6 | 153.4 | 154 | -2.7 | -1.7% | 381,523,400 |
| 2024/05/15 | 158.1 | 159 | 156.7 | 156.7 | -2.8 | -1.8% | 322,152,100 |
| 2024/05/14 | 160 | 161.3 | 159.5 | 159.5 | -0.7 | -0.4% | 289,391,900 |
| 2024/05/13 | 160.1 | 161.6 | 160 | 160.2 | -2.1 | -1.3% | 318,639,200 |
| 2024/05/10 | 169 | 170.1 | 160.9 | 162.3 | -5.6 | -3.3% | 437,076,500 |
| 2024/05/09 | 168.1 | 169.2 | 167.9 | 167.9 | -0.2 | -0.1% | 130,100,900 |
| 2024/05/08 | 170.1 | 170.6 | 168.1 | 168.1 | -1.7 | -1% | 132,531,200 |
| 2024/05/07 | 170.5 | 170.8 | 168.8 | 169.8 | -0.6 | -0.4% | 144,726,800 |
| 2024/05/02 | 171 | 171 | 169.6 | 170.4 | -0.1 | -0.1% | 123,658,200 |
| 2024/05/01 | 170.2 | 171.2 | 169.9 | 170.5 | -0.3 | -0.2% | 87,150,900 |
| 2024/04/30 | 170.3 | 170.9 | 169.3 | 170.8 | +2.6 | +1.5% | 152,798,700 |
| 2024/04/26 | 168.5 | 168.9 | 167.5 | 168.2 | -1.2 | -0.7% | 219,864,600 |
| 2024/04/25 | 170 | 171.1 | 169 | 169.4 | -1.6 | -0.9% | 164,722,700 |
| 2024/04/24 | 172.4 | 172.4 | 169.8 | 171 | -0.4 | -0.2% | 192,816,500 |
| 2024/04/23 | 172.3 | 173.4 | 171 | 171.4 | -0.6 | -0.3% | 133,773,700 |
| 2024/04/22 | 170.9 | 172.5 | 170.8 | 172 | +4.1 | +2.4% | 193,572,200 |
| 2024/04/19 | 168.1 | 168.3 | 166 | 167.9 | -1.9 | -1.1% | 324,954,800 |
| 2024/04/18 | 169.1 | 170.8 | 169 | 169.8 | -0.1 | -0.1% | 179,465,200 |
| 2024/04/17 | 172.2 | 172.3 | 169.3 | 169.9 | -2.5 | -1.5% | 190,922,100 |
| 2024/04/16 | 173.1 | 173.5 | 171.7 | 172.4 | -2.2 | -1.3% | 230,615,900 |
| 2024/04/15 | 174.5 | 175.1 | 173.7 | 174.6 | -0.6 | -0.3% | 144,592,800 |
| 2024/04/12 | 175 | 175.7 | 174.6 | 175.2 | -0.1 | -0.1% | 135,428,400 |
| 2024/04/11 | 175.3 | 176.1 | 174.6 | 175.3 | -0.3 | -0.2% | 111,470,800 |
| 2024/04/10 | 176.8 | 176.8 | 175.1 | 175.6 | -1.2 | -0.7% | 103,794,100 |
| 2024/04/09 | 175.7 | 176.9 | 175.3 | 176.8 | +1.3 | +0.7% | 152,408,900 |
| 2024/04/08 | 174.5 | 176 | 174.5 | 175.5 | +0.5 | +0.3% | 153,481,300 |
| 2024/04/05 | 174 | 175.2 | 173 | 175 | ±0 | ±0% | 177,545,800 |
| 2024/04/04 | 178 | 178 | 174.8 | 175 | -2.3 | -1.3% | 278,400,200 |
| 2024/04/03 | 177 | 177.8 | 176.2 | 177.3 | -0.1 | -0.1% | 173,358,100 |
1～
50
件表示中 / 3477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 | 14,600円 | +0.6% | -13.2% | 3.56% | 11.16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 |
| ソフトバンクＧ | 1,010,000円 | +5.7% | +999.9% | 0.44% | 32.47倍 | 1.33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 | 196,500円 | +1.9% | -3.2% | 4.38% | 18.70倍 | 4.10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 | 422,200円 | +0.3% | +10.8% | 3.43% | 12.74倍 | 1.67倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 226,800円 | +1.4% | +2.6% | 1.10% | 23.21倍 | 1.85倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
市場注目の銘柄
チャート関連のコラム
