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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 5,187 | 5,206 | 5,151 | 5,198 | -36 | -0.7% | 1,947,600 |
| 2018/06/13 | 5,165 | 5,237 | 5,159 | 5,234 | +46 | +0.9% | 1,963,500 |
| 2018/06/12 | 5,212 | 5,235 | 5,164 | 5,188 | +14 | +0.3% | 1,973,900 |
| 2018/06/11 | 5,120 | 5,187 | 5,120 | 5,174 | +34 | +0.7% | 1,607,600 |
| 2018/06/08 | 5,112 | 5,205 | 5,110 | 5,140 | ±0 | ±0% | 3,614,000 |
| 2018/06/07 | 5,200 | 5,204 | 5,086 | 5,140 | -90 | -1.7% | 3,079,100 |
| 2018/06/06 | 5,250 | 5,264 | 5,202 | 5,230 | +35 | +0.7% | 2,628,300 |
| 2018/06/05 | 5,177 | 5,214 | 5,172 | 5,195 | +25 | +0.5% | 1,758,800 |
| 2018/06/04 | 5,140 | 5,192 | 5,132 | 5,170 | +71 | +1.4% | 1,701,600 |
| 2018/06/01 | 5,085 | 5,125 | 5,079 | 5,099 | -7 | -0.1% | 1,743,500 |
| 2018/05/31 | 5,100 | 5,135 | 5,081 | 5,106 | -48 | -0.9% | 4,296,300 |
| 2018/05/30 | 5,091 | 5,166 | 5,091 | 5,154 | +27 | +0.5% | 2,885,300 |
| 2018/05/29 | 5,118 | 5,136 | 5,096 | 5,127 | -5 | -0.1% | 1,562,900 |
| 2018/05/28 | 5,112 | 5,159 | 5,112 | 5,132 | -6 | -0.1% | 1,126,500 |
| 2018/05/25 | 5,099 | 5,144 | 5,081 | 5,138 | -32 | -0.6% | 2,914,200 |
| 2018/05/24 | 5,220 | 5,235 | 5,163 | 5,170 | -137 | -2.6% | 3,336,400 |
| 2018/05/23 | 5,308 | 5,375 | 5,299 | 5,307 | +32 | +0.6% | 3,034,200 |
| 2018/05/22 | 5,253 | 5,289 | 5,214 | 5,275 | -17 | -0.3% | 2,916,400 |
| 2018/05/21 | 5,267 | 5,327 | 5,266 | 5,292 | -5 | -0.1% | 2,444,300 |
| 2018/05/18 | 5,280 | 5,309 | 5,270 | 5,297 | +33 | +0.6% | 2,479,000 |
| 2018/05/17 | 5,322 | 5,331 | 5,240 | 5,264 | -76 | -1.4% | 3,469,600 |
| 2018/05/16 | 5,400 | 5,401 | 5,340 | 5,340 | -89 | -1.6% | 2,900,800 |
| 2018/05/15 | 5,400 | 5,448 | 5,400 | 5,429 | +37 | +0.7% | 2,840,700 |
| 2018/05/14 | 5,325 | 5,400 | 5,317 | 5,392 | +81 | +1.5% | 2,782,400 |
| 2018/05/11 | 5,266 | 5,327 | 5,266 | 5,311 | +45 | +0.9% | 2,654,600 |
| 2018/05/10 | 5,285 | 5,293 | 5,250 | 5,266 | -7 | -0.1% | 2,038,900 |
| 2018/05/09 | 5,256 | 5,280 | 5,236 | 5,273 | -11 | -0.2% | 2,902,700 |
| 2018/05/08 | 5,239 | 5,287 | 5,233 | 5,284 | +45 | +0.9% | 3,020,100 |
| 2018/05/07 | 5,145 | 5,241 | 5,139 | 5,239 | +60 | +1.2% | 3,343,200 |
| 2018/05/02 | 5,228 | 5,228 | 5,169 | 5,179 | -61 | -1.2% | 2,643,100 |
| 2018/05/01 | 5,212 | 5,243 | 5,147 | 5,240 | +35 | +0.7% | 3,080,200 |
| 2018/04/27 | 5,214 | 5,236 | 5,195 | 5,205 | +13 | +0.3% | 4,038,400 |
| 2018/04/26 | 5,178 | 5,198 | 5,137 | 5,192 | -14 | -0.3% | 3,254,800 |
| 2018/04/25 | 5,125 | 5,229 | 5,122 | 5,206 | +41 | +0.8% | 3,165,200 |
| 2018/04/24 | 5,173 | 5,192 | 5,155 | 5,165 | -8 | -0.2% | 2,673,800 |
| 2018/04/23 | 5,140 | 5,195 | 5,139 | 5,173 | +4 | +0.1% | 2,557,500 |
| 2018/04/20 | 5,192 | 5,209 | 5,167 | 5,169 | -4 | -0.1% | 2,356,300 |
| 2018/04/19 | 5,180 | 5,191 | 5,137 | 5,173 | +9 | +0.2% | 2,497,100 |
| 2018/04/18 | 5,147 | 5,175 | 5,128 | 5,164 | +59 | +1.2% | 3,045,900 |
| 2018/04/17 | 5,128 | 5,147 | 5,093 | 5,105 | -23 | -0.4% | 2,401,300 |
| 2018/04/16 | 5,081 | 5,149 | 5,081 | 5,128 | +55 | +1.1% | 3,066,400 |
| 2018/04/13 | 5,086 | 5,098 | 5,044 | 5,073 | -9 | -0.2% | 3,030,100 |
| 2018/04/12 | 5,070 | 5,126 | 5,070 | 5,082 | -26 | -0.5% | 2,957,100 |
| 2018/04/11 | 5,137 | 5,152 | 5,087 | 5,108 | -67 | -1.3% | 3,705,100 |
| 2018/04/10 | 5,190 | 5,249 | 5,158 | 5,175 | -24 | -0.5% | 3,901,200 |
| 2018/04/09 | 5,129 | 5,222 | 5,129 | 5,199 | +70 | +1.4% | 3,650,100 |
| 2018/04/06 | 5,124 | 5,152 | 5,097 | 5,129 | -2 | ±0% | 3,684,400 |
| 2018/04/05 | 5,066 | 5,151 | 5,062 | 5,131 | +92 | +1.8% | 4,623,000 |
| 2018/04/04 | 4,982 | 5,054 | 4,982 | 5,039 | +57 | +1.1% | 3,820,200 |
| 2018/04/03 | 4,925 | 4,987 | 4,908 | 4,982 | +25 | +0.5% | 2,989,800 |
1751～
1800
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
