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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 3,885 | 3,887 | 3,862 | 3,885 | +7 | +0.2% | 4,486,000 |
| 2022/07/27 | 3,887 | 3,896 | 3,865 | 3,878 | +5 | +0.1% | 3,614,300 |
| 2022/07/26 | 3,880 | 3,889 | 3,868 | 3,873 | -14 | -0.4% | 3,469,900 |
| 2022/07/25 | 3,877 | 3,911 | 3,875 | 3,887 | -29 | -0.7% | 3,613,000 |
| 2022/07/22 | 3,897 | 3,930 | 3,895 | 3,916 | +10 | +0.3% | 3,720,900 |
| 2022/07/21 | 3,875 | 3,915 | 3,868 | 3,906 | +10 | +0.3% | 4,477,400 |
| 2022/07/20 | 3,878 | 3,897 | 3,867 | 3,896 | +22 | +0.6% | 4,249,900 |
| 2022/07/19 | 3,903 | 3,926 | 3,874 | 3,874 | -41 | -1% | 4,411,600 |
| 2022/07/15 | 3,934 | 3,947 | 3,890 | 3,915 | +10 | +0.3% | 3,553,000 |
| 2022/07/14 | 3,890 | 3,908 | 3,876 | 3,905 | -1 | ±0% | 3,948,900 |
| 2022/07/13 | 3,922 | 3,946 | 3,883 | 3,906 | -10 | -0.3% | 4,070,800 |
| 2022/07/12 | 3,950 | 3,963 | 3,906 | 3,916 | +2 | +0.1% | 4,784,000 |
| 2022/07/11 | 3,870 | 3,915 | 3,867 | 3,914 | +84 | +2.2% | 4,046,200 |
| 2022/07/08 | 3,832 | 3,877 | 3,826 | 3,830 | -17 | -0.4% | 6,169,700 |
| 2022/07/07 | 3,848 | 3,869 | 3,830 | 3,847 | +21 | +0.5% | 4,503,400 |
| 2022/07/06 | 3,845 | 3,860 | 3,815 | 3,826 | -71 | -1.8% | 5,640,200 |
| 2022/07/05 | 3,914 | 3,918 | 3,889 | 3,897 | -16 | -0.4% | 4,629,000 |
| 2022/07/04 | 3,880 | 3,914 | 3,872 | 3,913 | +28 | +0.7% | 3,384,700 |
| 2022/07/01 | 3,934 | 3,939 | 3,861 | 3,885 | -11 | -0.3% | 4,763,100 |
| 2022/06/30 | 3,895 | 3,937 | 3,894 | 3,896 | -26 | -0.7% | 6,387,800 |
| 2022/06/29 | 3,969 | 3,975 | 3,901 | 3,922 | -45 | -1.1% | 17,534,500 |
| 2022/06/28 | 3,917 | 3,993 | 3,905 | 3,967 | +79 | +2% | 6,873,000 |
| 2022/06/27 | 3,900 | 3,929 | 3,855 | 3,888 | -61 | -1.5% | 6,553,000 |
| 2022/06/24 | 3,999 | 3,999 | 3,895 | 3,949 | -37 | -0.9% | 5,858,300 |
| 2022/06/23 | 3,950 | 3,998 | 3,944 | 3,986 | +52 | +1.3% | 5,503,700 |
| 2022/06/22 | 3,850 | 3,938 | 3,847 | 3,934 | +100 | +2.6% | 6,590,500 |
| 2022/06/21 | 3,834 | 3,853 | 3,811 | 3,834 | +5 | +0.1% | 4,825,000 |
| 2022/06/20 | 3,780 | 3,846 | 3,775 | 3,829 | +18 | +0.5% | 4,632,400 |
| 2022/06/17 | 3,837 | 3,860 | 3,791 | 3,811 | -54 | -1.4% | 7,453,900 |
| 2022/06/16 | 3,805 | 3,891 | 3,805 | 3,865 | +41 | +1.1% | 4,454,200 |
| 2022/06/15 | 3,845 | 3,894 | 3,824 | 3,824 | -47 | -1.2% | 5,718,000 |
| 2022/06/14 | 3,885 | 3,909 | 3,852 | 3,871 | -70 | -1.8% | 5,874,200 |
| 2022/06/13 | 3,901 | 3,948 | 3,901 | 3,941 | ±0 | ±0% | 4,001,600 |
| 2022/06/10 | 3,900 | 3,963 | 3,891 | 3,941 | +18 | +0.5% | 6,403,600 |
| 2022/06/09 | 3,964 | 3,973 | 3,915 | 3,923 | -29 | -0.7% | 5,487,400 |
| 2022/06/08 | 3,927 | 3,952 | 3,908 | 3,952 | +29 | +0.7% | 5,462,400 |
| 2022/06/07 | 3,940 | 3,940 | 3,906 | 3,923 | -4 | -0.1% | 4,302,400 |
| 2022/06/06 | 3,924 | 3,934 | 3,897 | 3,927 | +20 | +0.5% | 3,503,600 |
| 2022/06/03 | 3,934 | 3,950 | 3,886 | 3,907 | -33 | -0.8% | 4,842,900 |
| 2022/06/02 | 3,964 | 3,970 | 3,916 | 3,940 | -40 | -1% | 4,343,700 |
| 2022/06/01 | 3,940 | 3,980 | 3,931 | 3,980 | +69 | +1.8% | 5,179,700 |
| 2022/05/31 | 3,995 | 4,010 | 3,911 | 3,911 | -78 | -2% | 17,062,700 |
| 2022/05/30 | 4,006 | 4,020 | 3,952 | 3,989 | -7 | -0.2% | 17,793,100 |
| 2022/05/27 | 4,037 | 4,055 | 3,981 | 3,996 | -21 | -0.5% | 6,176,500 |
| 2022/05/26 | 3,976 | 4,019 | 3,971 | 4,017 | +54 | +1.4% | 5,416,000 |
| 2022/05/25 | 3,940 | 3,978 | 3,920 | 3,963 | +41 | +1% | 5,748,800 |
| 2022/05/24 | 3,925 | 3,944 | 3,911 | 3,922 | +11 | +0.3% | 4,161,000 |
| 2022/05/23 | 3,894 | 3,915 | 3,885 | 3,911 | +26 | +0.7% | 4,482,300 |
| 2022/05/20 | 3,882 | 3,902 | 3,862 | 3,885 | +2 | +0.1% | 5,854,000 |
| 2022/05/19 | 3,855 | 3,886 | 3,833 | 3,883 | -3 | -0.1% | 5,133,500 |
751～
800
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
