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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 3,168 | 3,190 | 3,165 | 3,187 | +22 | +0.7% | 4,855,900 |
| 2021/12/14 | 3,143 | 3,180 | 3,142 | 3,165 | +56 | +1.8% | 6,378,000 |
| 2021/12/13 | 3,112 | 3,124 | 3,105 | 3,109 | +23 | +0.7% | 3,686,100 |
| 2021/12/10 | 3,112 | 3,121 | 3,086 | 3,086 | -26 | -0.8% | 4,937,700 |
| 2021/12/09 | 3,115 | 3,129 | 3,099 | 3,112 | -6 | -0.2% | 4,272,700 |
| 2021/12/08 | 3,164 | 3,171 | 3,117 | 3,118 | -32 | -1% | 5,802,100 |
| 2021/12/07 | 3,080 | 3,165 | 3,071 | 3,150 | +70 | +2.3% | 6,885,000 |
| 2021/12/06 | 3,088 | 3,097 | 3,075 | 3,080 | -8 | -0.3% | 5,244,400 |
| 2021/12/03 | 3,078 | 3,094 | 3,057 | 3,088 | +10 | +0.3% | 6,611,400 |
| 2021/12/02 | 3,061 | 3,090 | 3,054 | 3,078 | -27 | -0.9% | 6,396,600 |
| 2021/12/01 | 3,110 | 3,131 | 3,094 | 3,105 | -20 | -0.6% | 8,662,200 |
| 2021/11/30 | 3,165 | 3,185 | 3,125 | 3,125 | -43 | -1.4% | 14,351,200 |
| 2021/11/29 | 3,161 | 3,181 | 3,145 | 3,168 | +7 | +0.2% | 7,859,200 |
| 2021/11/26 | 3,191 | 3,194 | 3,157 | 3,161 | -69 | -2.1% | 5,406,100 |
| 2021/11/25 | 3,205 | 3,244 | 3,202 | 3,230 | +42 | +1.3% | 3,990,200 |
| 2021/11/24 | 3,210 | 3,230 | 3,188 | 3,188 | -21 | -0.7% | 6,113,600 |
| 2021/11/22 | 3,191 | 3,224 | 3,190 | 3,209 | +25 | +0.8% | 5,495,400 |
| 2021/11/19 | 3,195 | 3,200 | 3,172 | 3,184 | -31 | -1% | 5,809,100 |
| 2021/11/18 | 3,230 | 3,231 | 3,198 | 3,215 | -27 | -0.8% | 5,222,500 |
| 2021/11/17 | 3,278 | 3,283 | 3,236 | 3,242 | -44 | -1.3% | 4,517,000 |
| 2021/11/16 | 3,300 | 3,313 | 3,283 | 3,286 | -7 | -0.2% | 4,364,400 |
| 2021/11/15 | 3,292 | 3,309 | 3,284 | 3,293 | +1 | ±0% | 4,842,400 |
| 2021/11/12 | 3,232 | 3,299 | 3,219 | 3,292 | +80 | +2.5% | 6,620,200 |
| 2021/11/11 | 3,265 | 3,281 | 3,197 | 3,212 | -13 | -0.4% | 5,691,200 |
| 2021/11/10 | 3,229 | 3,244 | 3,218 | 3,225 | +11 | +0.3% | 3,869,600 |
| 2021/11/09 | 3,245 | 3,252 | 3,214 | 3,214 | -10 | -0.3% | 3,735,100 |
| 2021/11/08 | 3,236 | 3,238 | 3,223 | 3,224 | -12 | -0.4% | 3,837,200 |
| 2021/11/05 | 3,248 | 3,251 | 3,227 | 3,236 | -23 | -0.7% | 5,623,000 |
| 2021/11/04 | 3,250 | 3,271 | 3,229 | 3,259 | +38 | +1.2% | 7,791,500 |
| 2021/11/02 | 3,228 | 3,235 | 3,212 | 3,221 | -7 | -0.2% | 5,432,800 |
| 2021/11/01 | 3,198 | 3,233 | 3,191 | 3,228 | +40 | +1.3% | 6,529,100 |
| 2021/10/29 | 3,186 | 3,211 | 3,184 | 3,188 | -18 | -0.6% | 6,620,400 |
| 2021/10/28 | 3,236 | 3,243 | 3,206 | 3,206 | -35 | -1.1% | 5,471,900 |
| 2021/10/27 | 3,261 | 3,261 | 3,216 | 3,241 | -26 | -0.8% | 4,765,500 |
| 2021/10/26 | 3,208 | 3,286 | 3,197 | 3,267 | +167 | +5.4% | 9,316,400 |
| 2021/10/25 | 3,107 | 3,127 | 3,100 | 3,100 | -20 | -0.6% | 3,770,400 |
| 2021/10/22 | 3,122 | 3,133 | 3,113 | 3,120 | -21 | -0.7% | 4,149,700 |
| 2021/10/21 | 3,173 | 3,195 | 3,141 | 3,141 | +3 | +0.1% | 5,075,100 |
| 2021/10/20 | 3,131 | 3,154 | 3,122 | 3,138 | +27 | +0.9% | 3,996,100 |
| 2021/10/19 | 3,130 | 3,136 | 3,110 | 3,111 | -10 | -0.3% | 2,307,300 |
| 2021/10/18 | 3,140 | 3,140 | 3,110 | 3,121 | -22 | -0.7% | 3,327,700 |
| 2021/10/15 | 3,120 | 3,155 | 3,119 | 3,143 | +40 | +1.3% | 3,915,200 |
| 2021/10/14 | 3,101 | 3,130 | 3,095 | 3,103 | -9 | -0.3% | 3,274,800 |
| 2021/10/13 | 3,098 | 3,130 | 3,097 | 3,112 | +14 | +0.5% | 4,241,400 |
| 2021/10/12 | 3,105 | 3,123 | 3,084 | 3,098 | -22 | -0.7% | 4,432,700 |
| 2021/10/11 | 3,100 | 3,128 | 3,090 | 3,120 | -1 | ±0% | 7,062,700 |
| 2021/10/08 | 3,137 | 3,156 | 3,121 | 3,121 | +12 | +0.4% | 4,964,200 |
| 2021/10/07 | 3,157 | 3,166 | 3,109 | 3,109 | -21 | -0.7% | 4,709,500 |
| 2021/10/06 | 3,099 | 3,143 | 3,089 | 3,130 | +31 | +1% | 5,209,000 |
| 2021/10/05 | 3,101 | 3,129 | 3,075 | 3,099 | -5 | -0.2% | 6,778,200 |
901～
950
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
