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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 160.4 | 161.7 | 160 | 161 | -0.5 | -0.3% | 135,660,000 |
| 2025/09/12 | 162.3 | 162.5 | 160.9 | 161.5 | -0.2 | -0.1% | 151,163,700 |
| 2025/09/11 | 162.4 | 162.8 | 160.9 | 161.7 | +0.4 | +0.2% | 138,023,500 |
| 2025/09/10 | 160 | 162.3 | 159.6 | 161.3 | +3.1 | +2% | 185,566,400 |
| 2025/09/09 | 159.1 | 160 | 158.2 | 158.2 | -0.6 | -0.4% | 138,463,700 |
| 2025/09/08 | 159.7 | 160.2 | 158.8 | 158.8 | -0.4 | -0.3% | 140,508,100 |
| 2025/09/05 | 159.5 | 160 | 158.7 | 159.2 | +0.1 | +0.1% | 130,287,500 |
| 2025/09/04 | 157.8 | 159.5 | 157.6 | 159.1 | +1.6 | +1% | 111,156,200 |
| 2025/09/03 | 159.8 | 160.3 | 157.1 | 157.5 | -2.3 | -1.4% | 163,947,900 |
| 2025/09/02 | 158.3 | 160.1 | 158.3 | 159.8 | +1.8 | +1.1% | 132,708,300 |
| 2025/09/01 | 155.8 | 158 | 155.3 | 158 | +2.2 | +1.4% | 118,025,600 |
| 2025/08/29 | 156.3 | 156.5 | 155.6 | 155.8 | -1.5 | -1% | 140,919,600 |
| 2025/08/28 | 156.5 | 158 | 156.3 | 157.3 | -0.5 | -0.3% | 128,797,500 |
| 2025/08/27 | 156.5 | 158.2 | 156.2 | 157.8 | +1.3 | +0.8% | 137,010,900 |
| 2025/08/26 | 159.3 | 159.8 | 156.5 | 156.5 | -3.4 | -2.1% | 193,509,100 |
| 2025/08/25 | 162.9 | 163 | 159.7 | 159.9 | -3 | -1.8% | 156,019,500 |
| 2025/08/22 | 163 | 163.7 | 162 | 162.9 | -0.1 | -0.1% | 98,308,400 |
| 2025/08/21 | 165 | 165 | 163 | 163 | -2 | -1.2% | 132,027,000 |
| 2025/08/20 | 166 | 167.2 | 165 | 165 | -0.5 | -0.3% | 141,400,800 |
| 2025/08/19 | 164.1 | 165.5 | 163.6 | 165.5 | +0.9 | +0.5% | 146,616,800 |
| 2025/08/18 | 164 | 166 | 163.8 | 164.6 | +1.6 | +1% | 178,486,400 |
| 2025/08/15 | 162.5 | 163.7 | 162.1 | 163 | +1 | +0.6% | 147,775,000 |
| 2025/08/14 | 164 | 164.2 | 160.9 | 162 | -0.9 | -0.6% | 163,821,100 |
| 2025/08/13 | 164 | 164 | 161.7 | 162.9 | -0.1 | -0.1% | 226,825,300 |
| 2025/08/12 | 160.5 | 163.7 | 160.2 | 163 | +3 | +1.9% | 273,986,500 |
| 2025/08/08 | 157.8 | 160.3 | 157.5 | 160 | +3.5 | +2.2% | 286,738,700 |
| 2025/08/07 | 153.5 | 157.8 | 153.2 | 156.5 | +3.4 | +2.2% | 251,775,900 |
| 2025/08/06 | 154 | 155.6 | 152 | 153.1 | -1.2 | -0.8% | 207,521,900 |
| 2025/08/05 | 153 | 155 | 152.7 | 154.3 | +1.2 | +0.8% | 110,955,500 |
| 2025/08/04 | 153.6 | 154.4 | 152.9 | 153.1 | -2.8 | -1.8% | 140,367,700 |
| 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 |
1～
50
件表示中 / 3784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 | 16,100円 | +3.5% | +6.1% | 3.29% | 12.81倍 | 1.30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 | 1,830,000円 | +2.2% | -41.3% | 0.24% | 48.27倍 | 2.25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 | 22,900円 | +2.4% | +13.6% | 3.76% | 20.43倍 | 4.50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 | 249,200円 | +7.0% | +6.6% | 3.21% | 12.70倍 | 1.85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 | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83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
