ＮＴＴ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 152.4 | 155.9 | 152.3 | 155.9 | +3.2 | +2.1% | 158,919,600 |
| 2025/07/31 | 152 | 152.8 | 151.6 | 152.7 | +1.3 | +0.9% | 99,949,600 |
| 2025/07/30 | 151.1 | 151.7 | 150.5 | 151.4 | +0.3 | +0.2% | 92,236,600 |
| 2025/07/29 | 151.5 | 151.8 | 150.5 | 151.1 | -0.3 | -0.2% | 105,052,800 |
| 2025/07/28 | 152.4 | 153 | 151.4 | 151.4 | -0.7 | -0.5% | 115,640,300 |
| 2025/07/25 | 153.1 | 154 | 152.1 | 152.1 | -0.6 | -0.4% | 109,777,400 |
| 2025/07/24 | 152.9 | 153.4 | 152.3 | 152.7 | +0.8 | +0.5% | 109,680,500 |
| 2025/07/23 | 151.5 | 153.5 | 150 | 151.9 | +1.9 | +1.3% | 195,837,000 |
| 2025/07/22 | 151.9 | 151.9 | 149.8 | 150 | -0.9 | -0.6% | 122,919,500 |
| 2025/07/18 | 150.4 | 151.1 | 150.3 | 150.9 | +0.5 | +0.3% | 89,261,100 |
| 2025/07/17 | 150.1 | 150.4 | 149.7 | 150.4 | +0.2 | +0.1% | 131,608,200 |
| 2025/07/16 | 150.7 | 151.2 | 150.2 | 150.2 | ±0 | ±0% | 103,675,200 |
| 2025/07/15 | 151 | 151.3 | 150.2 | 150.2 | -0.8 | -0.5% | 100,570,000 |
| 2025/07/14 | 152 | 152.4 | 151 | 151 | -1.8 | -1.2% | 107,750,200 |
| 2025/07/11 | 153.3 | 154 | 152.7 | 152.8 | +0.2 | +0.1% | 118,170,400 |
| 2025/07/10 | 154.5 | 154.6 | 152.3 | 152.6 | -1.5 | -1% | 159,817,400 |
| 2025/07/09 | 156.9 | 156.9 | 153.8 | 154.1 | -1.5 | -1% | 130,787,800 |
| 2025/07/08 | 155 | 156.9 | 155 | 155.6 | +0.3 | +0.2% | 169,953,700 |
| 2025/07/07 | 155.4 | 156.4 | 154.2 | 155.3 | +1.4 | +0.9% | 127,294,000 |
| 2025/07/04 | 154.1 | 154.4 | 153.5 | 153.9 | -0.4 | -0.3% | 85,214,200 |
| 2025/07/03 | 153.6 | 154.8 | 152.8 | 154.3 | -1.2 | -0.8% | 114,357,300 |
| 2025/07/02 | 152.3 | 155.6 | 152.2 | 155.5 | +2.6 | +1.7% | 159,642,400 |
| 2025/07/01 | 155.2 | 155.3 | 152.3 | 152.9 | -1.1 | -0.7% | 114,523,100 |
| 2025/06/30 | 152.8 | 154.5 | 152.3 | 154 | +3 | +2% | 195,694,300 |
| 2025/06/27 | 149.3 | 151.4 | 149.1 | 151 | +1.7 | +1.1% | 167,870,800 |
| 2025/06/26 | 149.3 | 149.7 | 148 | 149.3 | -0.6 | -0.4% | 168,093,300 |
| 2025/06/25 | 151.2 | 151.5 | 149.7 | 149.9 | -1 | -0.7% | 139,164,700 |
| 2025/06/24 | 151.1 | 151.9 | 150.4 | 150.9 | +0.6 | +0.4% | 113,069,500 |
| 2025/06/23 | 152 | 152.2 | 150.3 | 150.3 | -2 | -1.3% | 110,646,600 |
| 2025/06/20 | 153.8 | 153.9 | 152.1 | 152.3 | -2 | -1.3% | 185,301,800 |
| 2025/06/19 | 154 | 154.3 | 153.2 | 154.3 | +0.5 | +0.3% | 79,483,900 |
| 2025/06/18 | 152.5 | 154 | 152.2 | 153.8 | +0.3 | +0.2% | 131,618,800 |
| 2025/06/17 | 154.5 | 154.9 | 153.4 | 153.5 | -1.5 | -1% | 131,461,200 |
| 2025/06/16 | 155 | 155.7 | 154.5 | 155 | +0.3 | +0.2% | 92,426,500 |
| 2025/06/13 | 155.1 | 155.8 | 154.4 | 154.7 | -1.2 | -0.8% | 136,498,800 |
| 2025/06/12 | 156.5 | 156.7 | 155.7 | 155.9 | -0.5 | -0.3% | 100,322,500 |
| 2025/06/11 | 157.5 | 157.7 | 156 | 156.4 | -0.7 | -0.4% | 97,713,200 |
| 2025/06/10 | 158.9 | 159.2 | 157.1 | 157.1 | -1.3 | -0.8% | 130,635,100 |
| 2025/06/09 | 158.5 | 159 | 158.2 | 158.4 | -0.1 | -0.1% | 85,639,200 |
| 2025/06/06 | 157.7 | 159.1 | 157.5 | 158.5 | +1.5 | +1% | 128,547,100 |
| 2025/06/05 | 158 | 158.1 | 156.1 | 157 | -1.5 | -0.9% | 166,569,800 |
| 2025/06/04 | 158.9 | 159.1 | 157.4 | 158.5 | -0.4 | -0.3% | 136,749,200 |
| 2025/06/03 | 158 | 159 | 156.8 | 158.9 | +1.9 | +1.2% | 154,518,600 |
| 2025/06/02 | 160 | 160.2 | 156.8 | 157 | -3.4 | -2.1% | 164,821,600 |
| 2025/05/30 | 155.7 | 160.6 | 155.1 | 160.4 | +4.5 | +2.9% | 365,574,500 |
| 2025/05/29 | 155 | 156.8 | 154.8 | 155.9 | +0.9 | +0.6% | 188,049,400 |
| 2025/05/28 | 153 | 155.5 | 152.4 | 155 | +3.6 | +2.4% | 231,403,800 |
| 2025/05/27 | 152.1 | 152.4 | 151.1 | 151.4 | -0.7 | -0.5% | 103,381,000 |
| 2025/05/26 | 151.4 | 152.9 | 151.2 | 152.1 | +1.3 | +0.9% | 111,690,300 |
| 2025/05/23 | 151.1 | 151.5 | 150.4 | 150.8 | -0.1 | -0.1% | 115,398,600 |
1～
50
件表示中 / 3754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 | 15,500円 | +3.5% | +6.1% | 3.42% | 12.33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 | 1,158,500円 | +2.2% | -41.3% | 0.38% | 30.56倍 | 1.43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 | 22,300円 | +2.4% | +13.6% | 3.86% | 19.91倍 | 4.38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 | 253,200円 | +7.0% | +6.6% | 3.16% | 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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
