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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 5,190 | 5,215 | 5,146 | 5,148 | -74 | -1.4% | 3,871,400 |
| 2018/01/17 | 5,204 | 5,234 | 5,198 | 5,222 | -12 | -0.2% | 3,116,400 |
| 2018/01/16 | 5,175 | 5,249 | 5,169 | 5,234 | +73 | +1.4% | 3,413,900 |
| 2018/01/15 | 5,247 | 5,257 | 5,145 | 5,161 | -68 | -1.3% | 5,789,500 |
| 2018/01/12 | 5,300 | 5,312 | 5,222 | 5,229 | -146 | -2.7% | 6,300,900 |
| 2018/01/11 | 5,391 | 5,425 | 5,339 | 5,375 | -1 | ±0% | 2,439,900 |
| 2018/01/10 | 5,432 | 5,437 | 5,360 | 5,376 | -57 | -1% | 2,946,400 |
| 2018/01/09 | 5,438 | 5,451 | 5,409 | 5,433 | +23 | +0.4% | 4,184,700 |
| 2018/01/05 | 5,413 | 5,443 | 5,388 | 5,410 | +25 | +0.5% | 3,217,700 |
| 2018/01/04 | 5,392 | 5,396 | 5,325 | 5,385 | +84 | +1.6% | 4,292,900 |
| 2017/12/29 | 5,319 | 5,336 | 5,292 | 5,301 | -18 | -0.3% | 1,641,100 |
| 2017/12/28 | 5,331 | 5,346 | 5,304 | 5,319 | -31 | -0.6% | 1,576,900 |
| 2017/12/27 | 5,352 | 5,368 | 5,336 | 5,350 | -5 | -0.1% | 2,185,300 |
| 2017/12/26 | 5,364 | 5,386 | 5,346 | 5,355 | -22 | -0.4% | 1,829,500 |
| 2017/12/25 | 5,345 | 5,393 | 5,333 | 5,377 | +18 | +0.3% | 1,673,400 |
| 2017/12/22 | 5,400 | 5,411 | 5,343 | 5,359 | -23 | -0.4% | 2,790,200 |
| 2017/12/21 | 5,341 | 5,386 | 5,341 | 5,382 | +36 | +0.7% | 2,247,100 |
| 2017/12/20 | 5,367 | 5,368 | 5,304 | 5,346 | -9 | -0.2% | 3,617,200 |
| 2017/12/19 | 5,441 | 5,441 | 5,351 | 5,355 | -20 | -0.4% | 3,174,100 |
| 2017/12/18 | 5,262 | 5,397 | 5,257 | 5,375 | +24 | +0.4% | 7,691,300 |
| 2017/12/15 | 5,495 | 5,496 | 5,345 | 5,351 | -305 | -5.4% | 9,737,000 |
| 2017/12/14 | 5,677 | 5,727 | 5,625 | 5,656 | -36 | -0.6% | 3,160,200 |
| 2017/12/13 | 5,720 | 5,733 | 5,677 | 5,692 | -8 | -0.1% | 2,481,500 |
| 2017/12/12 | 5,765 | 5,766 | 5,692 | 5,700 | -54 | -0.9% | 2,807,200 |
| 2017/12/11 | 5,748 | 5,763 | 5,706 | 5,754 | -15 | -0.3% | 1,896,800 |
| 2017/12/08 | 5,694 | 5,777 | 5,676 | 5,769 | -25 | -0.4% | 6,061,300 |
| 2017/12/07 | 5,817 | 5,830 | 5,787 | 5,794 | -21 | -0.4% | 4,181,400 |
| 2017/12/06 | 5,845 | 5,855 | 5,807 | 5,815 | -5 | -0.1% | 4,282,100 |
| 2017/12/05 | 5,720 | 5,842 | 5,705 | 5,820 | +87 | +1.5% | 4,668,600 |
| 2017/12/04 | 5,761 | 5,799 | 5,724 | 5,733 | -28 | -0.5% | 3,574,600 |
| 2017/12/01 | 5,895 | 5,904 | 5,732 | 5,761 | -118 | -2% | 5,470,300 |
| 2017/11/30 | 5,865 | 5,905 | 5,821 | 5,879 | +14 | +0.2% | 4,391,000 |
| 2017/11/29 | 5,858 | 5,895 | 5,834 | 5,865 | +41 | +0.7% | 3,129,200 |
| 2017/11/28 | 5,815 | 5,833 | 5,784 | 5,824 | -3 | -0.1% | 3,266,500 |
| 2017/11/27 | 5,827 | 5,842 | 5,802 | 5,827 | -38 | -0.6% | 2,807,100 |
| 2017/11/24 | 5,752 | 5,875 | 5,737 | 5,865 | +96 | +1.7% | 3,342,600 |
| 2017/11/22 | 5,829 | 5,854 | 5,761 | 5,769 | -34 | -0.6% | 3,175,700 |
| 2017/11/21 | 5,837 | 5,858 | 5,799 | 5,803 | +37 | +0.6% | 3,064,000 |
| 2017/11/20 | 5,752 | 5,778 | 5,698 | 5,766 | +22 | +0.4% | 3,403,800 |
| 2017/11/17 | 5,852 | 5,853 | 5,730 | 5,744 | -73 | -1.3% | 4,341,200 |
| 2017/11/16 | 5,684 | 5,864 | 5,672 | 5,817 | +103 | +1.8% | 4,248,000 |
| 2017/11/15 | 5,777 | 5,785 | 5,709 | 5,714 | -102 | -1.8% | 4,579,000 |
| 2017/11/14 | 5,810 | 5,850 | 5,793 | 5,816 | +43 | +0.7% | 3,867,600 |
| 2017/11/13 | 5,849 | 5,890 | 5,773 | 5,773 | +21 | +0.4% | 4,021,700 |
| 2017/11/10 | 5,681 | 5,781 | 5,677 | 5,752 | -24 | -0.4% | 3,883,900 |
| 2017/11/09 | 5,787 | 5,838 | 5,708 | 5,776 | +7 | +0.1% | 5,383,000 |
| 2017/11/08 | 5,740 | 5,772 | 5,726 | 5,769 | +19 | +0.3% | 4,022,400 |
| 2017/11/07 | 5,679 | 5,750 | 5,650 | 5,750 | +115 | +2% | 5,274,600 |
| 2017/11/06 | 5,560 | 5,638 | 5,557 | 5,635 | +70 | +1.3% | 4,327,600 |
| 2017/11/02 | 5,556 | 5,584 | 5,524 | 5,565 | +16 | +0.3% | 3,412,200 |
1851～
1900
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
