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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 4,901 | 4,989 | 4,895 | 4,957 | +57 | +1.2% | 2,904,300 |
| 2018/03/30 | 4,907 | 4,918 | 4,875 | 4,900 | -2 | ±0% | 3,370,300 |
| 2018/03/29 | 4,900 | 4,921 | 4,877 | 4,902 | +2 | ±0% | 3,852,300 |
| 2018/03/28 | 4,816 | 4,908 | 4,815 | 4,900 | -20 | -0.4% | 3,873,100 |
| 2018/03/27 | 4,883 | 4,922 | 4,865 | 4,920 | +37 | +0.8% | 4,160,200 |
| 2018/03/26 | 4,812 | 4,884 | 4,812 | 4,883 | +3 | +0.1% | 3,778,300 |
| 2018/03/23 | 4,922 | 4,928 | 4,872 | 4,880 | -127 | -2.5% | 5,294,700 |
| 2018/03/22 | 5,016 | 5,019 | 4,988 | 5,007 | -36 | -0.7% | 4,358,700 |
| 2018/03/20 | 4,997 | 5,045 | 4,973 | 5,043 | +41 | +0.8% | 3,090,100 |
| 2018/03/19 | 5,010 | 5,047 | 4,983 | 5,002 | -26 | -0.5% | 2,564,300 |
| 2018/03/16 | 5,000 | 5,042 | 4,998 | 5,028 | +28 | +0.6% | 4,265,600 |
| 2018/03/15 | 4,990 | 5,035 | 4,989 | 5,000 | +4 | +0.1% | 3,903,100 |
| 2018/03/14 | 4,970 | 5,018 | 4,945 | 4,996 | -14 | -0.3% | 3,805,400 |
| 2018/03/13 | 5,008 | 5,025 | 4,987 | 5,010 | -5 | -0.1% | 4,277,500 |
| 2018/03/12 | 5,043 | 5,072 | 5,011 | 5,015 | +20 | +0.4% | 3,932,500 |
| 2018/03/09 | 4,987 | 5,017 | 4,967 | 4,995 | +15 | +0.3% | 5,271,400 |
| 2018/03/08 | 5,028 | 5,041 | 4,975 | 4,980 | -40 | -0.8% | 3,685,700 |
| 2018/03/07 | 4,998 | 5,040 | 4,993 | 5,020 | +15 | +0.3% | 3,168,300 |
| 2018/03/06 | 5,052 | 5,086 | 4,997 | 5,005 | +23 | +0.5% | 3,845,900 |
| 2018/03/05 | 4,903 | 4,998 | 4,886 | 4,982 | +79 | +1.6% | 4,757,800 |
| 2018/03/02 | 4,875 | 4,925 | 4,868 | 4,903 | -42 | -0.8% | 3,420,700 |
| 2018/03/01 | 4,942 | 4,977 | 4,937 | 4,945 | -37 | -0.7% | 3,341,800 |
| 2018/02/28 | 5,028 | 5,072 | 4,982 | 4,982 | -36 | -0.7% | 3,873,600 |
| 2018/02/27 | 5,045 | 5,074 | 5,000 | 5,018 | +42 | +0.8% | 3,436,100 |
| 2018/02/26 | 4,922 | 4,997 | 4,920 | 4,976 | +82 | +1.7% | 2,918,700 |
| 2018/02/23 | 4,875 | 4,895 | 4,814 | 4,894 | +19 | +0.4% | 3,987,300 |
| 2018/02/22 | 4,800 | 4,897 | 4,798 | 4,875 | +121 | +2.5% | 6,138,400 |
| 2018/02/21 | 4,800 | 4,800 | 4,743 | 4,754 | -41 | -0.9% | 2,991,500 |
| 2018/02/20 | 4,781 | 4,808 | 4,757 | 4,795 | -12 | -0.2% | 2,587,000 |
| 2018/02/19 | 4,794 | 4,813 | 4,764 | 4,807 | +105 | +2.2% | 3,720,400 |
| 2018/02/16 | 4,656 | 4,723 | 4,627 | 4,702 | +47 | +1% | 4,363,200 |
| 2018/02/15 | 4,650 | 4,692 | 4,636 | 4,655 | +90 | +2% | 5,720,100 |
| 2018/02/14 | 4,668 | 4,672 | 4,545 | 4,565 | -125 | -2.7% | 7,780,200 |
| 2018/02/13 | 4,874 | 4,879 | 4,690 | 4,690 | -214 | -4.4% | 7,452,300 |
| 2018/02/09 | 4,895 | 4,913 | 4,857 | 4,904 | -91 | -1.8% | 4,477,900 |
| 2018/02/08 | 5,013 | 5,042 | 4,983 | 4,995 | +4 | +0.1% | 3,048,100 |
| 2018/02/07 | 5,081 | 5,135 | 4,985 | 4,991 | -22 | -0.4% | 4,308,900 |
| 2018/02/06 | 5,039 | 5,058 | 4,946 | 5,013 | -129 | -2.5% | 5,732,800 |
| 2018/02/05 | 5,216 | 5,225 | 5,133 | 5,142 | -117 | -2.2% | 3,358,300 |
| 2018/02/02 | 5,258 | 5,278 | 5,212 | 5,259 | -42 | -0.8% | 2,443,600 |
| 2018/02/01 | 5,230 | 5,304 | 5,214 | 5,301 | +110 | +2.1% | 3,063,300 |
| 2018/01/31 | 5,250 | 5,265 | 5,191 | 5,191 | -44 | -0.8% | 3,487,800 |
| 2018/01/30 | 5,298 | 5,341 | 5,226 | 5,235 | -67 | -1.3% | 2,966,300 |
| 2018/01/29 | 5,336 | 5,370 | 5,291 | 5,302 | +21 | +0.4% | 2,909,500 |
| 2018/01/26 | 5,309 | 5,313 | 5,270 | 5,281 | -13 | -0.2% | 2,995,100 |
| 2018/01/25 | 5,239 | 5,313 | 5,239 | 5,294 | +55 | +1% | 3,395,600 |
| 2018/01/24 | 5,226 | 5,255 | 5,204 | 5,239 | -18 | -0.3% | 2,961,300 |
| 2018/01/23 | 5,261 | 5,264 | 5,216 | 5,257 | +16 | +0.3% | 2,752,300 |
| 2018/01/22 | 5,233 | 5,242 | 5,212 | 5,241 | +23 | +0.4% | 2,604,100 |
| 2018/01/19 | 5,210 | 5,226 | 5,193 | 5,218 | +70 | +1.4% | 3,169,000 |
1801～
1850
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
