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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 5,298 | 5,328 | 5,266 | 5,270 | -29 | -0.5% | 3,196,400 |
| 2017/06/07 | 5,380 | 5,380 | 5,290 | 5,299 | -47 | -0.9% | 4,226,300 |
| 2017/06/06 | 5,360 | 5,370 | 5,311 | 5,346 | -1 | ±0% | 3,169,200 |
| 2017/06/05 | 5,289 | 5,367 | 5,270 | 5,347 | +65 | +1.2% | 3,357,100 |
| 2017/06/02 | 5,290 | 5,327 | 5,255 | 5,282 | -71 | -1.3% | 4,246,700 |
| 2017/06/01 | 5,367 | 5,371 | 5,309 | 5,353 | +45 | +0.8% | 3,797,900 |
| 2017/05/31 | 5,314 | 5,390 | 5,307 | 5,308 | +57 | +1.1% | 7,042,300 |
| 2017/05/30 | 5,226 | 5,254 | 5,207 | 5,251 | +2 | ±0% | 2,357,900 |
| 2017/05/29 | 5,210 | 5,263 | 5,203 | 5,249 | +29 | +0.6% | 1,833,500 |
| 2017/05/26 | 5,239 | 5,268 | 5,213 | 5,220 | -24 | -0.5% | 2,462,700 |
| 2017/05/25 | 5,197 | 5,260 | 5,191 | 5,244 | +38 | +0.7% | 2,088,000 |
| 2017/05/24 | 5,201 | 5,208 | 5,164 | 5,206 | -30 | -0.6% | 2,706,000 |
| 2017/05/23 | 5,224 | 5,269 | 5,199 | 5,236 | +10 | +0.2% | 2,740,300 |
| 2017/05/22 | 5,282 | 5,293 | 5,216 | 5,226 | -2 | ±0% | 2,684,500 |
| 2017/05/19 | 5,266 | 5,268 | 5,200 | 5,228 | +14 | +0.3% | 2,839,600 |
| 2017/05/18 | 5,128 | 5,220 | 5,122 | 5,214 | -52 | -1% | 4,178,400 |
| 2017/05/17 | 5,310 | 5,345 | 5,256 | 5,266 | -8 | -0.2% | 5,085,200 |
| 2017/05/16 | 5,200 | 5,275 | 5,192 | 5,274 | +119 | +2.3% | 5,258,100 |
| 2017/05/15 | 5,120 | 5,159 | 5,116 | 5,155 | +36 | +0.7% | 3,889,000 |
| 2017/05/12 | 5,100 | 5,128 | 5,086 | 5,119 | +34 | +0.7% | 3,796,900 |
| 2017/05/11 | 5,032 | 5,106 | 5,030 | 5,085 | +35 | +0.7% | 3,665,300 |
| 2017/05/10 | 5,000 | 5,056 | 4,998 | 5,050 | +42 | +0.8% | 3,139,200 |
| 2017/05/09 | 4,972 | 5,025 | 4,964 | 5,008 | +28 | +0.6% | 3,585,400 |
| 2017/05/08 | 4,946 | 5,000 | 4,937 | 4,980 | +141 | +2.9% | 6,400,400 |
| 2017/05/02 | 4,802 | 4,854 | 4,791 | 4,839 | +31 | +0.6% | 3,052,000 |
| 2017/05/01 | 4,817 | 4,818 | 4,774 | 4,808 | +39 | +0.8% | 1,956,300 |
| 2017/04/28 | 4,730 | 4,802 | 4,728 | 4,769 | +82 | +1.7% | 4,814,000 |
| 2017/04/27 | 4,695 | 4,704 | 4,672 | 4,687 | -24 | -0.5% | 4,714,500 |
| 2017/04/26 | 4,708 | 4,728 | 4,684 | 4,711 | -67 | -1.4% | 6,585,700 |
| 2017/04/25 | 4,799 | 4,810 | 4,760 | 4,778 | -76 | -1.6% | 4,372,500 |
| 2017/04/24 | 4,870 | 4,882 | 4,837 | 4,854 | +53 | +1.1% | 2,432,800 |
| 2017/04/21 | 4,760 | 4,818 | 4,751 | 4,801 | +32 | +0.7% | 2,917,800 |
| 2017/04/20 | 4,765 | 4,796 | 4,755 | 4,769 | +6 | +0.1% | 2,575,400 |
| 2017/04/19 | 4,760 | 4,777 | 4,723 | 4,763 | -43 | -0.9% | 4,254,200 |
| 2017/04/18 | 4,777 | 4,815 | 4,764 | 4,806 | +46 | +1% | 2,383,300 |
| 2017/04/17 | 4,744 | 4,771 | 4,737 | 4,760 | +11 | +0.2% | 1,868,500 |
| 2017/04/14 | 4,778 | 4,781 | 4,723 | 4,749 | -77 | -1.6% | 3,484,000 |
| 2017/04/13 | 4,861 | 4,875 | 4,813 | 4,826 | -45 | -0.9% | 2,912,000 |
| 2017/04/12 | 4,851 | 4,892 | 4,834 | 4,871 | +20 | +0.4% | 3,639,100 |
| 2017/04/11 | 4,870 | 4,882 | 4,838 | 4,851 | -44 | -0.9% | 3,568,100 |
| 2017/04/10 | 4,920 | 4,946 | 4,888 | 4,895 | +5 | +0.1% | 3,394,100 |
| 2017/04/07 | 4,881 | 4,927 | 4,862 | 4,890 | +28 | +0.6% | 5,300,900 |
| 2017/04/06 | 4,889 | 4,915 | 4,847 | 4,862 | -27 | -0.6% | 5,287,700 |
| 2017/04/05 | 4,832 | 4,897 | 4,832 | 4,889 | +60 | +1.2% | 4,998,100 |
| 2017/04/04 | 4,821 | 4,858 | 4,797 | 4,829 | -4 | -0.1% | 5,396,400 |
| 2017/04/03 | 4,787 | 4,859 | 4,776 | 4,833 | +81 | +1.7% | 5,024,000 |
| 2017/03/31 | 4,839 | 4,861 | 4,752 | 4,752 | -66 | -1.4% | 4,183,400 |
| 2017/03/30 | 4,878 | 4,885 | 4,816 | 4,818 | -106 | -2.2% | 2,821,600 |
| 2017/03/29 | 4,942 | 4,967 | 4,905 | 4,924 | -56 | -1.1% | 3,423,500 |
| 2017/03/28 | 4,949 | 4,980 | 4,923 | 4,980 | +50 | +1% | 3,896,900 |
2001～
2050
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
