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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 4,502 | 4,602 | 4,465 | 4,496 | +208 | +4.9% | 11,666,800 |
| 2018/11/06 | 4,223 | 4,304 | 4,220 | 4,288 | +63 | +1.5% | 4,539,400 |
| 2018/11/05 | 4,300 | 4,305 | 4,209 | 4,225 | -95 | -2.2% | 4,682,000 |
| 2018/11/02 | 4,150 | 4,326 | 4,140 | 4,320 | +270 | +6.7% | 7,960,000 |
| 2018/11/01 | 4,276 | 4,309 | 4,050 | 4,050 | -700 | -14.7% | 14,670,800 |
| 2018/10/31 | 4,705 | 4,763 | 4,693 | 4,750 | +50 | +1.1% | 5,422,200 |
| 2018/10/30 | 4,700 | 4,747 | 4,690 | 4,700 | -127 | -2.6% | 10,625,900 |
| 2018/10/29 | 4,885 | 4,902 | 4,827 | 4,827 | -63 | -1.3% | 2,974,800 |
| 2018/10/26 | 4,835 | 4,909 | 4,818 | 4,890 | +75 | +1.6% | 3,946,500 |
| 2018/10/25 | 4,780 | 4,875 | 4,780 | 4,815 | -32 | -0.7% | 3,640,300 |
| 2018/10/24 | 4,873 | 4,898 | 4,830 | 4,847 | +17 | +0.4% | 3,937,000 |
| 2018/10/23 | 4,929 | 4,950 | 4,815 | 4,830 | -144 | -2.9% | 3,383,700 |
| 2018/10/22 | 4,950 | 4,991 | 4,928 | 4,974 | -21 | -0.4% | 2,410,300 |
| 2018/10/19 | 5,038 | 5,074 | 4,949 | 4,995 | -94 | -1.8% | 3,499,500 |
| 2018/10/18 | 5,117 | 5,120 | 5,023 | 5,089 | -5 | -0.1% | 3,471,800 |
| 2018/10/17 | 5,040 | 5,094 | 5,009 | 5,094 | +103 | +2.1% | 3,314,300 |
| 2018/10/16 | 4,791 | 4,994 | 4,790 | 4,991 | +215 | +4.5% | 4,502,900 |
| 2018/10/15 | 4,840 | 4,873 | 4,774 | 4,776 | -113 | -2.3% | 3,314,000 |
| 2018/10/12 | 4,904 | 4,947 | 4,869 | 4,889 | -22 | -0.4% | 3,292,600 |
| 2018/10/11 | 4,880 | 4,964 | 4,858 | 4,911 | -83 | -1.7% | 3,482,900 |
| 2018/10/10 | 5,024 | 5,055 | 4,984 | 4,994 | +8 | +0.2% | 2,917,700 |
| 2018/10/09 | 5,040 | 5,049 | 4,972 | 4,986 | -76 | -1.5% | 3,544,300 |
| 2018/10/05 | 5,016 | 5,085 | 4,993 | 5,062 | +19 | +0.4% | 2,926,200 |
| 2018/10/04 | 5,175 | 5,181 | 5,043 | 5,043 | -62 | -1.2% | 3,073,500 |
| 2018/10/03 | 5,198 | 5,203 | 5,105 | 5,105 | -63 | -1.2% | 2,364,400 |
| 2018/10/02 | 5,200 | 5,209 | 5,157 | 5,168 | +4 | +0.1% | 2,615,500 |
| 2018/10/01 | 5,122 | 5,189 | 5,102 | 5,164 | +32 | +0.6% | 2,265,800 |
| 2018/09/28 | 5,191 | 5,231 | 5,132 | 5,132 | -46 | -0.9% | 4,462,700 |
| 2018/09/27 | 5,269 | 5,289 | 5,178 | 5,178 | -70 | -1.3% | 2,201,800 |
| 2018/09/26 | 5,186 | 5,260 | 5,158 | 5,248 | -38 | -0.7% | 3,009,400 |
| 2018/09/25 | 5,234 | 5,294 | 5,206 | 5,286 | +79 | +1.5% | 4,076,200 |
| 2018/09/21 | 5,160 | 5,222 | 5,134 | 5,207 | +73 | +1.4% | 4,363,100 |
| 2018/09/20 | 5,160 | 5,162 | 5,076 | 5,134 | -20 | -0.4% | 3,274,500 |
| 2018/09/19 | 5,188 | 5,197 | 5,144 | 5,154 | +6 | +0.1% | 2,856,600 |
| 2018/09/18 | 4,968 | 5,162 | 4,962 | 5,148 | +179 | +3.6% | 4,222,800 |
| 2018/09/14 | 4,969 | 4,990 | 4,944 | 4,969 | +8 | +0.2% | 4,063,300 |
| 2018/09/13 | 4,910 | 4,968 | 4,900 | 4,961 | +72 | +1.5% | 2,421,500 |
| 2018/09/12 | 4,898 | 4,899 | 4,850 | 4,889 | +22 | +0.5% | 2,085,200 |
| 2018/09/11 | 4,850 | 4,875 | 4,819 | 4,867 | +38 | +0.8% | 2,837,400 |
| 2018/09/10 | 4,703 | 4,850 | 4,703 | 4,829 | +111 | +2.4% | 3,289,500 |
| 2018/09/07 | 4,770 | 4,774 | 4,689 | 4,718 | -4 | -0.1% | 4,178,000 |
| 2018/09/06 | 4,736 | 4,769 | 4,714 | 4,722 | -71 | -1.5% | 3,675,900 |
| 2018/09/05 | 4,850 | 4,858 | 4,793 | 4,793 | -146 | -3% | 4,677,300 |
| 2018/09/04 | 4,975 | 4,976 | 4,925 | 4,939 | -8 | -0.2% | 1,498,600 |
| 2018/09/03 | 4,908 | 4,975 | 4,908 | 4,947 | -3 | -0.1% | 1,713,300 |
| 2018/08/31 | 4,950 | 4,961 | 4,921 | 4,950 | -41 | -0.8% | 3,808,200 |
| 2018/08/30 | 4,975 | 4,998 | 4,953 | 4,991 | -6 | -0.1% | 5,199,100 |
| 2018/08/29 | 5,030 | 5,047 | 4,987 | 4,997 | -15 | -0.3% | 2,563,400 |
| 2018/08/28 | 4,950 | 5,032 | 4,948 | 5,012 | +20 | +0.4% | 2,994,800 |
| 2018/08/27 | 4,999 | 5,051 | 4,963 | 4,992 | -41 | -0.8% | 2,694,200 |
1651～
1700
件表示中 / 3763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 | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32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 | 1,652,000円 | +2.2% | -41.3% | 0.27% | 43.58倍 | 2.04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 | 24,000円 | +2.4% | +13.6% | 3.58% | 21.39倍 | 4.72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 | 263,000円 | +7.0% | +6.6% | 3.04% | 13.44倍 | 1.96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 | 396,000円 | +6.4% | +72.7% | 0.00% | 27.76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
