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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 5,271 | 5,302 | 5,246 | 5,293 | +71 | +1.4% | 2,310,300 |
| 2017/08/18 | 5,237 | 5,264 | 5,215 | 5,222 | -56 | -1.1% | 2,338,200 |
| 2017/08/17 | 5,267 | 5,295 | 5,254 | 5,278 | +3 | +0.1% | 1,724,200 |
| 2017/08/16 | 5,275 | 5,292 | 5,243 | 5,275 | -1 | ±0% | 1,801,100 |
| 2017/08/15 | 5,262 | 5,298 | 5,247 | 5,276 | +26 | +0.5% | 3,356,800 |
| 2017/08/14 | 5,343 | 5,350 | 5,234 | 5,250 | -133 | -2.5% | 4,196,400 |
| 2017/08/10 | 5,400 | 5,433 | 5,363 | 5,383 | +5 | +0.1% | 2,331,900 |
| 2017/08/09 | 5,409 | 5,419 | 5,327 | 5,378 | -30 | -0.6% | 2,825,800 |
| 2017/08/08 | 5,439 | 5,439 | 5,388 | 5,408 | -42 | -0.8% | 2,524,500 |
| 2017/08/07 | 5,481 | 5,489 | 5,420 | 5,450 | +15 | +0.3% | 2,370,700 |
| 2017/08/04 | 5,392 | 5,445 | 5,377 | 5,435 | +1 | ±0% | 1,784,300 |
| 2017/08/03 | 5,402 | 5,459 | 5,371 | 5,434 | -5 | -0.1% | 2,375,700 |
| 2017/08/02 | 5,469 | 5,481 | 5,416 | 5,439 | -38 | -0.7% | 2,491,500 |
| 2017/08/01 | 5,384 | 5,478 | 5,368 | 5,477 | +87 | +1.6% | 2,530,200 |
| 2017/07/31 | 5,370 | 5,411 | 5,365 | 5,390 | +8 | +0.1% | 2,588,200 |
| 2017/07/28 | 5,354 | 5,409 | 5,354 | 5,382 | +28 | +0.5% | 1,950,500 |
| 2017/07/27 | 5,334 | 5,392 | 5,324 | 5,354 | +30 | +0.6% | 2,111,100 |
| 2017/07/26 | 5,369 | 5,369 | 5,300 | 5,324 | -3 | -0.1% | 2,143,000 |
| 2017/07/25 | 5,371 | 5,374 | 5,319 | 5,327 | -69 | -1.3% | 2,405,600 |
| 2017/07/24 | 5,375 | 5,405 | 5,353 | 5,396 | -10 | -0.2% | 1,725,700 |
| 2017/07/21 | 5,385 | 5,417 | 5,361 | 5,406 | -4 | -0.1% | 2,505,700 |
| 2017/07/20 | 5,439 | 5,449 | 5,401 | 5,410 | -29 | -0.5% | 2,611,000 |
| 2017/07/19 | 5,399 | 5,475 | 5,399 | 5,439 | +70 | +1.3% | 2,652,200 |
| 2017/07/18 | 5,372 | 5,375 | 5,311 | 5,369 | +19 | +0.4% | 2,728,100 |
| 2017/07/14 | 5,348 | 5,375 | 5,325 | 5,350 | +23 | +0.4% | 2,126,000 |
| 2017/07/13 | 5,335 | 5,346 | 5,317 | 5,327 | +68 | +1.3% | 2,333,500 |
| 2017/07/12 | 5,286 | 5,305 | 5,253 | 5,259 | -46 | -0.9% | 2,208,400 |
| 2017/07/11 | 5,250 | 5,316 | 5,233 | 5,305 | +75 | +1.4% | 2,914,000 |
| 2017/07/10 | 5,224 | 5,258 | 5,183 | 5,230 | -64 | -1.2% | 3,098,500 |
| 2017/07/07 | 5,313 | 5,338 | 5,284 | 5,294 | -39 | -0.7% | 2,489,500 |
| 2017/07/06 | 5,350 | 5,387 | 5,309 | 5,333 | +14 | +0.3% | 2,969,800 |
| 2017/07/05 | 5,300 | 5,323 | 5,289 | 5,319 | +6 | +0.1% | 2,217,900 |
| 2017/07/04 | 5,324 | 5,342 | 5,302 | 5,313 | -4 | -0.1% | 1,872,500 |
| 2017/07/03 | 5,310 | 5,347 | 5,310 | 5,317 | +7 | +0.1% | 2,258,700 |
| 2017/06/30 | 5,300 | 5,355 | 5,285 | 5,310 | -94 | -1.7% | 3,652,000 |
| 2017/06/29 | 5,415 | 5,428 | 5,373 | 5,404 | -24 | -0.4% | 3,200,900 |
| 2017/06/28 | 5,478 | 5,485 | 5,423 | 5,428 | -62 | -1.1% | 3,348,100 |
| 2017/06/27 | 5,450 | 5,494 | 5,449 | 5,490 | +61 | +1.1% | 3,332,300 |
| 2017/06/26 | 5,431 | 5,454 | 5,423 | 5,429 | -16 | -0.3% | 1,800,000 |
| 2017/06/23 | 5,426 | 5,480 | 5,418 | 5,445 | +7 | +0.1% | 2,057,000 |
| 2017/06/22 | 5,470 | 5,483 | 5,431 | 5,438 | -23 | -0.4% | 2,038,300 |
| 2017/06/21 | 5,483 | 5,500 | 5,445 | 5,461 | +13 | +0.2% | 2,780,300 |
| 2017/06/20 | 5,431 | 5,500 | 5,420 | 5,448 | +57 | +1.1% | 3,788,600 |
| 2017/06/19 | 5,392 | 5,413 | 5,375 | 5,391 | -28 | -0.5% | 2,678,900 |
| 2017/06/16 | 5,380 | 5,419 | 5,343 | 5,419 | +116 | +2.2% | 18,647,400 |
| 2017/06/15 | 5,247 | 5,319 | 5,246 | 5,303 | +60 | +1.1% | 3,448,400 |
| 2017/06/14 | 5,254 | 5,293 | 5,243 | 5,243 | -7 | -0.1% | 3,210,500 |
| 2017/06/13 | 5,264 | 5,297 | 5,246 | 5,250 | +4 | +0.1% | 3,203,300 |
| 2017/06/12 | 5,211 | 5,294 | 5,108 | 5,246 | +8 | +0.2% | 4,390,500 |
| 2017/06/09 | 5,250 | 5,276 | 5,226 | 5,238 | -32 | -0.6% | 4,927,700 |
1951～
2000
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
