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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 4,835 | 4,853 | 4,811 | 4,836 | +41 | +0.9% | 2,200,900 |
| 2015/12/29 | 4,743 | 4,815 | 4,672 | 4,795 | +46 | +1% | 3,394,100 |
| 2015/12/28 | 4,745 | 4,774 | 4,686 | 4,749 | +54 | +1.2% | 2,119,700 |
| 2015/12/25 | 4,705 | 4,746 | 4,684 | 4,695 | -32 | -0.7% | 1,761,400 |
| 2015/12/24 | 4,805 | 4,828 | 4,710 | 4,727 | -58 | -1.2% | 2,531,100 |
| 2015/12/22 | 4,850 | 4,868 | 4,733 | 4,785 | -1 | ±0% | 3,453,400 |
| 2015/12/21 | 4,722 | 4,805 | 4,720 | 4,786 | +60 | +1.3% | 4,596,000 |
| 2015/12/18 | 4,839 | 4,983 | 4,726 | 4,726 | -71 | -1.5% | 8,011,100 |
| 2015/12/17 | 4,860 | 4,892 | 4,778 | 4,797 | -1 | ±0% | 5,661,900 |
| 2015/12/16 | 4,699 | 4,861 | 4,684 | 4,798 | +201 | +4.4% | 6,674,200 |
| 2015/12/15 | 4,648 | 4,736 | 4,595 | 4,597 | +11 | +0.2% | 4,586,500 |
| 2015/12/14 | 4,545 | 4,599 | 4,492 | 4,586 | -4 | -0.1% | 4,605,600 |
| 2015/12/11 | 4,559 | 4,611 | 4,531 | 4,590 | +6 | +0.1% | 5,025,000 |
| 2015/12/10 | 4,596 | 4,680 | 4,572 | 4,584 | -13 | -0.3% | 3,519,700 |
| 2015/12/09 | 4,637 | 4,667 | 4,567 | 4,597 | -44 | -0.9% | 2,951,600 |
| 2015/12/08 | 4,685 | 4,705 | 4,629 | 4,641 | -28 | -0.6% | 2,966,300 |
| 2015/12/07 | 4,715 | 4,759 | 4,668 | 4,669 | -22 | -0.5% | 2,945,900 |
| 2015/12/04 | 4,660 | 4,691 | 4,599 | 4,691 | -39 | -0.8% | 4,186,100 |
| 2015/12/03 | 4,725 | 4,768 | 4,705 | 4,730 | +17 | +0.4% | 3,406,300 |
| 2015/12/02 | 4,673 | 4,741 | 4,648 | 4,713 | +70 | +1.5% | 3,134,900 |
| 2015/12/01 | 4,611 | 4,685 | 4,601 | 4,643 | +78 | +1.7% | 3,060,500 |
| 2015/11/30 | 4,665 | 4,687 | 4,564 | 4,565 | -98 | -2.1% | 4,542,500 |
| 2015/11/27 | 4,708 | 4,747 | 4,631 | 4,663 | -36 | -0.8% | 3,987,500 |
| 2015/11/26 | 4,665 | 4,741 | 4,647 | 4,699 | +67 | +1.4% | 3,056,000 |
| 2015/11/25 | 4,669 | 4,714 | 4,611 | 4,632 | -36 | -0.8% | 3,167,400 |
| 2015/11/24 | 4,708 | 4,752 | 4,657 | 4,668 | -12 | -0.3% | 3,458,900 |
| 2015/11/20 | 4,643 | 4,686 | 4,628 | 4,680 | -16 | -0.3% | 3,828,300 |
| 2015/11/19 | 4,744 | 4,794 | 4,687 | 4,696 | +7 | +0.1% | 3,519,800 |
| 2015/11/18 | 4,718 | 4,748 | 4,686 | 4,689 | -49 | -1% | 3,463,100 |
| 2015/11/17 | 4,760 | 4,800 | 4,734 | 4,738 | +18 | +0.4% | 3,096,400 |
| 2015/11/16 | 4,633 | 4,764 | 4,633 | 4,720 | +17 | +0.4% | 3,028,100 |
| 2015/11/13 | 4,625 | 4,708 | 4,613 | 4,703 | -62 | -1.3% | 3,818,700 |
| 2015/11/12 | 4,770 | 4,808 | 4,762 | 4,765 | -57 | -1.2% | 3,474,300 |
| 2015/11/11 | 4,756 | 4,854 | 4,739 | 4,822 | +22 | +0.5% | 2,514,800 |
| 2015/11/10 | 4,767 | 4,831 | 4,727 | 4,800 | -13 | -0.3% | 3,042,100 |
| 2015/11/09 | 4,757 | 4,880 | 4,757 | 4,813 | +194 | +4.2% | 6,049,400 |
| 2015/11/06 | 4,670 | 4,670 | 4,583 | 4,619 | -18 | -0.4% | 2,596,000 |
| 2015/11/05 | 4,550 | 4,660 | 4,545 | 4,637 | +136 | +3% | 4,192,300 |
| 2015/11/04 | 4,506 | 4,566 | 4,484 | 4,501 | +65 | +1.5% | 3,680,700 |
| 2015/11/02 | 4,440 | 4,466 | 4,407 | 4,436 | -50 | -1.1% | 3,499,800 |
| 2015/10/30 | 4,457 | 4,549 | 4,451 | 4,486 | +29 | +0.7% | 3,242,900 |
| 2015/10/29 | 4,503 | 4,530 | 4,426 | 4,457 | -84 | -1.8% | 5,205,000 |
| 2015/10/28 | 4,530 | 4,596 | 4,508 | 4,541 | +49 | +1.1% | 2,746,900 |
| 2015/10/27 | 4,574 | 4,582 | 4,492 | 4,492 | -83 | -1.8% | 3,531,300 |
| 2015/10/26 | 4,645 | 4,646 | 4,570 | 4,575 | -31 | -0.7% | 2,811,300 |
| 2015/10/23 | 4,595 | 4,616 | 4,543 | 4,606 | +97 | +2.2% | 2,961,000 |
| 2015/10/22 | 4,543 | 4,566 | 4,497 | 4,509 | -40 | -0.9% | 2,835,900 |
| 2015/10/21 | 4,456 | 4,555 | 4,441 | 4,549 | +54 | +1.2% | 3,563,400 |
| 2015/10/20 | 4,343 | 4,507 | 4,320 | 4,495 | +222 | +5.2% | 5,346,900 |
| 2015/10/19 | 4,307 | 4,327 | 4,257 | 4,273 | -20 | -0.5% | 2,303,600 |
2351～
2400
件表示中 / 3761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 | 16,200円 | +3.5% | +6.1% | 3.27% | 12.89倍 | 1.31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 | 1,487,000円 | +2.2% | -41.3% | 0.30% | 39.23倍 | 1.83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 | 23,900円 | +2.4% | +13.6% | 3.60% | 21.30倍 | 4.69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 | 263,800円 | +7.0% | +6.6% | 3.03% | 13.48倍 | 1.97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
