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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 4,952 | 4,983 | 4,919 | 4,930 | -62 | -1.2% | 3,101,800 |
| 2017/03/24 | 4,946 | 5,013 | 4,939 | 4,992 | +46 | +0.9% | 3,440,000 |
| 2017/03/23 | 4,913 | 4,956 | 4,900 | 4,946 | +23 | +0.5% | 3,695,700 |
| 2017/03/22 | 4,929 | 4,983 | 4,917 | 4,923 | -23 | -0.5% | 4,392,000 |
| 2017/03/21 | 4,935 | 4,958 | 4,912 | 4,946 | +36 | +0.7% | 3,500,000 |
| 2017/03/17 | 4,925 | 4,936 | 4,906 | 4,910 | -33 | -0.7% | 3,329,300 |
| 2017/03/16 | 4,904 | 4,951 | 4,904 | 4,943 | -4 | -0.1% | 3,653,500 |
| 2017/03/15 | 4,940 | 4,969 | 4,924 | 4,947 | -11 | -0.2% | 2,052,200 |
| 2017/03/14 | 4,941 | 4,965 | 4,920 | 4,958 | -5 | -0.1% | 2,743,100 |
| 2017/03/13 | 4,898 | 4,985 | 4,898 | 4,963 | +66 | +1.3% | 2,571,700 |
| 2017/03/10 | 4,929 | 4,930 | 4,886 | 4,897 | +8 | +0.2% | 4,665,700 |
| 2017/03/09 | 4,900 | 4,900 | 4,876 | 4,889 | +29 | +0.6% | 2,189,700 |
| 2017/03/08 | 4,880 | 4,902 | 4,831 | 4,860 | -29 | -0.6% | 2,818,800 |
| 2017/03/07 | 4,841 | 4,899 | 4,834 | 4,889 | +39 | +0.8% | 2,758,000 |
| 2017/03/06 | 4,831 | 4,860 | 4,821 | 4,850 | +10 | +0.2% | 2,114,700 |
| 2017/03/03 | 4,870 | 4,871 | 4,822 | 4,840 | +1 | ±0% | 2,662,100 |
| 2017/03/02 | 4,863 | 4,872 | 4,828 | 4,839 | +27 | +0.6% | 3,837,700 |
| 2017/03/01 | 4,781 | 4,837 | 4,780 | 4,812 | +61 | +1.3% | 3,543,900 |
| 2017/02/28 | 4,790 | 4,829 | 4,751 | 4,751 | -37 | -0.8% | 5,406,500 |
| 2017/02/27 | 4,752 | 4,814 | 4,746 | 4,788 | +4 | +0.1% | 3,613,400 |
| 2017/02/24 | 4,751 | 4,792 | 4,751 | 4,784 | +33 | +0.7% | 3,606,900 |
| 2017/02/23 | 4,725 | 4,752 | 4,695 | 4,751 | +16 | +0.3% | 3,993,200 |
| 2017/02/22 | 4,727 | 4,748 | 4,721 | 4,735 | +8 | +0.2% | 3,775,300 |
| 2017/02/21 | 4,765 | 4,765 | 4,722 | 4,727 | -44 | -0.9% | 3,015,600 |
| 2017/02/20 | 4,711 | 4,776 | 4,686 | 4,771 | +60 | +1.3% | 3,068,400 |
| 2017/02/17 | 4,701 | 4,721 | 4,685 | 4,711 | -6 | -0.1% | 2,519,900 |
| 2017/02/16 | 4,750 | 4,767 | 4,703 | 4,717 | -50 | -1% | 4,254,700 |
| 2017/02/15 | 4,771 | 4,777 | 4,736 | 4,767 | +7 | +0.1% | 3,199,300 |
| 2017/02/14 | 4,870 | 4,878 | 4,758 | 4,760 | -110 | -2.3% | 5,788,000 |
| 2017/02/13 | 4,900 | 4,902 | 4,853 | 4,870 | -87 | -1.8% | 5,669,300 |
| 2017/02/10 | 4,933 | 4,966 | 4,907 | 4,957 | +94 | +1.9% | 3,194,000 |
| 2017/02/09 | 4,815 | 4,920 | 4,815 | 4,863 | +34 | +0.7% | 3,687,600 |
| 2017/02/08 | 4,865 | 4,871 | 4,811 | 4,829 | -45 | -0.9% | 2,979,500 |
| 2017/02/07 | 4,828 | 4,896 | 4,828 | 4,874 | +22 | +0.5% | 2,221,100 |
| 2017/02/06 | 4,882 | 4,899 | 4,844 | 4,852 | -21 | -0.4% | 2,563,300 |
| 2017/02/03 | 4,865 | 4,917 | 4,842 | 4,873 | +15 | +0.3% | 3,150,700 |
| 2017/02/02 | 4,868 | 4,921 | 4,848 | 4,858 | -100 | -2% | 3,619,200 |
| 2017/02/01 | 4,925 | 4,968 | 4,922 | 4,958 | -21 | -0.4% | 2,362,000 |
| 2017/01/31 | 4,949 | 5,015 | 4,949 | 4,979 | +34 | +0.7% | 4,038,600 |
| 2017/01/30 | 4,925 | 4,949 | 4,893 | 4,945 | -28 | -0.6% | 3,656,000 |
| 2017/01/27 | 4,977 | 5,026 | 4,965 | 4,973 | -3 | -0.1% | 3,123,800 |
| 2017/01/26 | 5,013 | 5,035 | 4,967 | 4,976 | -23 | -0.5% | 3,357,600 |
| 2017/01/25 | 5,050 | 5,065 | 4,978 | 4,999 | -21 | -0.4% | 3,395,200 |
| 2017/01/24 | 4,960 | 5,046 | 4,936 | 5,020 | +34 | +0.7% | 3,376,100 |
| 2017/01/23 | 5,050 | 5,051 | 4,969 | 4,986 | -115 | -2.3% | 4,776,900 |
| 2017/01/20 | 5,079 | 5,135 | 5,057 | 5,101 | +32 | +0.6% | 4,323,100 |
| 2017/01/19 | 5,075 | 5,132 | 5,056 | 5,069 | +83 | +1.7% | 4,618,900 |
| 2017/01/18 | 4,980 | 5,001 | 4,951 | 4,986 | +16 | +0.3% | 3,828,200 |
| 2017/01/17 | 5,028 | 5,028 | 4,935 | 4,970 | -58 | -1.2% | 3,841,400 |
| 2017/01/16 | 5,020 | 5,044 | 5,004 | 5,028 | -3 | -0.1% | 3,090,200 |
2051～
2100
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
