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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 3,802 | 3,814 | 3,790 | 3,805 | +18 | +0.5% | 4,106,100 |
| 2022/12/22 | 3,760 | 3,795 | 3,745 | 3,787 | +54 | +1.4% | 4,985,300 |
| 2022/12/21 | 3,737 | 3,765 | 3,729 | 3,733 | +6 | +0.2% | 6,591,900 |
| 2022/12/20 | 3,735 | 3,766 | 3,690 | 3,727 | -29 | -0.8% | 7,208,500 |
| 2022/12/19 | 3,731 | 3,768 | 3,731 | 3,756 | +25 | +0.7% | 4,053,900 |
| 2022/12/16 | 3,757 | 3,764 | 3,721 | 3,731 | -40 | -1.1% | 9,374,300 |
| 2022/12/15 | 3,759 | 3,775 | 3,752 | 3,771 | +12 | +0.3% | 3,662,400 |
| 2022/12/14 | 3,756 | 3,769 | 3,740 | 3,759 | +4 | +0.1% | 3,257,500 |
| 2022/12/13 | 3,736 | 3,760 | 3,732 | 3,755 | +25 | +0.7% | 3,560,300 |
| 2022/12/12 | 3,735 | 3,748 | 3,726 | 3,730 | -23 | -0.6% | 3,432,000 |
| 2022/12/09 | 3,751 | 3,789 | 3,738 | 3,753 | +56 | +1.5% | 6,681,500 |
| 2022/12/08 | 3,730 | 3,747 | 3,697 | 3,697 | -23 | -0.6% | 5,580,700 |
| 2022/12/07 | 3,736 | 3,736 | 3,713 | 3,720 | -20 | -0.5% | 4,451,600 |
| 2022/12/06 | 3,750 | 3,759 | 3,729 | 3,740 | +27 | +0.7% | 4,827,500 |
| 2022/12/05 | 3,748 | 3,750 | 3,687 | 3,713 | -10 | -0.3% | 6,488,200 |
| 2022/12/02 | 3,758 | 3,758 | 3,716 | 3,723 | -96 | -2.5% | 8,427,100 |
| 2022/12/01 | 3,822 | 3,838 | 3,810 | 3,819 | -1 | ±0% | 4,319,000 |
| 2022/11/30 | 3,855 | 3,855 | 3,820 | 3,820 | -19 | -0.5% | 7,407,600 |
| 2022/11/29 | 3,864 | 3,868 | 3,827 | 3,839 | -40 | -1% | 4,750,700 |
| 2022/11/28 | 3,907 | 3,907 | 3,872 | 3,879 | -7 | -0.2% | 3,383,200 |
| 2022/11/25 | 3,900 | 3,900 | 3,873 | 3,886 | +4 | +0.1% | 4,048,400 |
| 2022/11/24 | 3,920 | 3,933 | 3,878 | 3,882 | -23 | -0.6% | 7,649,600 |
| 2022/11/22 | 3,880 | 3,920 | 3,879 | 3,905 | +62 | +1.6% | 5,305,200 |
| 2022/11/21 | 3,864 | 3,871 | 3,830 | 3,843 | -4 | -0.1% | 3,672,000 |
| 2022/11/18 | 3,775 | 3,860 | 3,770 | 3,847 | +87 | +2.3% | 6,003,700 |
| 2022/11/17 | 3,799 | 3,806 | 3,760 | 3,760 | +8 | +0.2% | 5,592,600 |
| 2022/11/16 | 3,732 | 3,769 | 3,719 | 3,752 | -6 | -0.2% | 6,872,900 |
| 2022/11/15 | 3,794 | 3,816 | 3,758 | 3,758 | -22 | -0.6% | 5,485,400 |
| 2022/11/14 | 3,844 | 3,848 | 3,780 | 3,780 | -94 | -2.4% | 8,932,000 |
| 2022/11/11 | 3,950 | 3,957 | 3,871 | 3,874 | -57 | -1.5% | 8,087,300 |
| 2022/11/10 | 3,890 | 3,941 | 3,890 | 3,931 | +13 | +0.3% | 4,647,500 |
| 2022/11/09 | 4,004 | 4,011 | 3,915 | 3,918 | -134 | -3.3% | 6,751,400 |
| 2022/11/08 | 4,025 | 4,055 | 3,998 | 4,052 | +48 | +1.2% | 6,757,100 |
| 2022/11/07 | 4,027 | 4,033 | 3,994 | 4,004 | -1 | ±0% | 4,186,100 |
| 2022/11/04 | 4,066 | 4,082 | 4,003 | 4,005 | -47 | -1.2% | 7,038,100 |
| 2022/11/02 | 4,050 | 4,060 | 4,027 | 4,052 | -10 | -0.2% | 5,303,600 |
| 2022/11/01 | 4,098 | 4,128 | 4,049 | 4,062 | -32 | -0.8% | 4,596,200 |
| 2022/10/31 | 4,064 | 4,113 | 4,064 | 4,094 | +6 | +0.1% | 4,952,100 |
| 2022/10/28 | 4,057 | 4,105 | 4,042 | 4,088 | +38 | +0.9% | 13,875,400 |
| 2022/10/27 | 4,082 | 4,088 | 4,036 | 4,050 | -56 | -1.4% | 5,407,200 |
| 2022/10/26 | 4,083 | 4,126 | 4,081 | 4,106 | +33 | +0.8% | 4,366,400 |
| 2022/10/25 | 4,026 | 4,084 | 4,004 | 4,073 | +81 | +2% | 3,977,200 |
| 2022/10/24 | 4,034 | 4,064 | 3,992 | 3,992 | -42 | -1% | 4,112,800 |
| 2022/10/21 | 4,105 | 4,128 | 4,033 | 4,034 | -59 | -1.4% | 4,756,400 |
| 2022/10/20 | 4,029 | 4,098 | 4,020 | 4,093 | +69 | +1.7% | 7,620,000 |
| 2022/10/19 | 4,022 | 4,048 | 4,004 | 4,024 | +9 | +0.2% | 4,943,300 |
| 2022/10/18 | 4,015 | 4,016 | 3,977 | 4,015 | +44 | +1.1% | 4,994,700 |
| 2022/10/17 | 3,989 | 3,998 | 3,956 | 3,971 | +2 | +0.1% | 4,637,500 |
| 2022/10/14 | 3,942 | 4,005 | 3,942 | 3,969 | +58 | +1.5% | 5,717,700 |
| 2022/10/13 | 3,916 | 3,938 | 3,895 | 3,911 | -40 | -1% | 5,794,700 |
651～
700
件表示中 / 3766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 | 16,500円 | +3.5% | +6.1% | 3.21% | 13.13倍 | 1.34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 | 1,489,000円 | +2.2% | -41.3% | 0.30% | 39.28倍 | 1.83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 | 24,500円 | +2.4% | +13.6% | 3.51% | 21.84倍 | 4.82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 | 265,400円 | +7.0% | +6.6% | 3.01% | 13.56倍 | 1.98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 | 395,600円 | +6.4% | +72.7% | 0.00% | 27.74倍 | 3.03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
