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 |
|---|---|---|---|---|---|---|---|
| 2015/10/16 | 4,297 | 4,340 | 4,261 | 4,293 | -8 | -0.2% | 2,868,100 |
| 2015/10/15 | 4,224 | 4,317 | 4,171 | 4,301 | +105 | +2.5% | 3,772,100 |
| 2015/10/14 | 4,255 | 4,288 | 4,181 | 4,196 | -91 | -2.1% | 3,357,300 |
| 2015/10/13 | 4,321 | 4,369 | 4,275 | 4,287 | -69 | -1.6% | 2,935,600 |
| 2015/10/09 | 4,258 | 4,362 | 4,242 | 4,356 | +112 | +2.6% | 4,015,800 |
| 2015/10/08 | 4,302 | 4,337 | 4,234 | 4,244 | -93 | -2.1% | 3,390,600 |
| 2015/10/07 | 4,341 | 4,359 | 4,286 | 4,337 | -16 | -0.4% | 3,256,500 |
| 2015/10/06 | 4,305 | 4,369 | 4,247 | 4,353 | +132 | +3.1% | 4,389,000 |
| 2015/10/05 | 4,277 | 4,280 | 4,194 | 4,221 | +8 | +0.2% | 3,031,400 |
| 2015/10/02 | 4,278 | 4,326 | 4,182 | 4,213 | -122 | -2.8% | 4,968,300 |
| 2015/10/01 | 4,269 | 4,405 | 4,227 | 4,335 | +157 | +3.8% | 7,056,100 |
| 2015/09/30 | 4,146 | 4,213 | 4,094 | 4,178 | +172 | +4.3% | 4,840,500 |
| 2015/09/29 | 4,139 | 4,230 | 4,005 | 4,006 | -259 | -6.1% | 6,126,200 |
| 2015/09/28 | 4,233 | 4,311 | 4,200 | 4,265 | -77 | -1.8% | 3,617,300 |
| 2015/09/25 | 4,333 | 4,361 | 4,284 | 4,342 | +13 | +0.3% | 4,218,700 |
| 2015/09/24 | 4,281 | 4,376 | 4,263 | 4,329 | -4 | -0.1% | 5,465,300 |
| 2015/09/18 | 4,351 | 4,459 | 4,329 | 4,333 | -57.5 | -1.3% | 10,389,600 |
| 2015/09/17 | 4,229.5 | 4,410 | 4,189 | 4,390.5 | +188.5 | +4.5% | 6,850,700 |
| 2015/09/16 | 4,213 | 4,297 | 4,145.5 | 4,202 | +37.5 | +0.9% | 6,801,100 |
| 2015/09/15 | 4,200 | 4,301.5 | 4,142.5 | 4,164.5 | -100 | -2.3% | 9,837,900 |
| 2015/09/14 | 4,400 | 4,419 | 4,226 | 4,264.5 | -294 | -6.4% | 11,033,800 |
| 2015/09/11 | 4,548 | 4,628 | 4,534 | 4,558.5 | -59.5 | -1.3% | 6,610,400 |
| 2015/09/10 | 4,584.5 | 4,650 | 4,564.5 | 4,618 | -176.5 | -3.7% | 5,753,700 |
| 2015/09/09 | 4,650 | 4,794.5 | 4,634 | 4,794.5 | +295 | +6.6% | 6,473,300 |
| 2015/09/08 | 4,540 | 4,645 | 4,494 | 4,499.5 | -47.5 | -1% | 5,022,700 |
| 2015/09/07 | 4,442 | 4,578 | 4,440 | 4,547 | +59 | +1.3% | 8,026,700 |
| 2015/09/04 | 4,621.5 | 4,625 | 4,438 | 4,488 | -150.5 | -3.2% | 5,941,700 |
| 2015/09/03 | 4,650 | 4,772.5 | 4,637.5 | 4,638.5 | +150 | +3.3% | 8,114,000 |
| 2015/09/02 | 4,410 | 4,619 | 4,389.5 | 4,488.5 | -2.5 | -0.1% | 5,328,900 |
| 2015/09/01 | 4,619 | 4,757 | 4,491 | 4,491 | -138.5 | -3% | 5,288,400 |
| 2015/08/31 | 4,591.5 | 4,686 | 4,573.5 | 4,629.5 | -14.5 | -0.3% | 5,041,100 |
| 2015/08/28 | 4,728 | 4,736.5 | 4,601 | 4,644 | +6.5 | +0.1% | 5,964,400 |
| 2015/08/27 | 4,539.5 | 4,749 | 4,539 | 4,637.5 | +208.5 | +4.7% | 8,113,400 |
| 2015/08/26 | 4,321 | 4,474.5 | 4,311.5 | 4,429 | +119 | +2.8% | 8,315,600 |
| 2015/08/25 | 4,298 | 4,497.5 | 4,251.5 | 4,310 | -58 | -1.3% | 10,604,100 |
| 2015/08/24 | 4,570 | 4,622 | 4,368 | 4,368 | -306.5 | -6.6% | 6,998,700 |
| 2015/08/21 | 4,752.5 | 4,773.5 | 4,674.5 | 4,674.5 | -148 | -3.1% | 4,445,600 |
| 2015/08/20 | 4,800 | 4,885 | 4,777.5 | 4,822.5 | -17 | -0.4% | 3,304,300 |
| 2015/08/19 | 4,837 | 4,915 | 4,820.5 | 4,839.5 | -28 | -0.6% | 3,929,500 |
| 2015/08/18 | 4,933.5 | 4,940.5 | 4,867.5 | 4,867.5 | -112 | -2.2% | 4,003,700 |
| 2015/08/17 | 4,960 | 4,982 | 4,904 | 4,979.5 | +64.5 | +1.3% | 4,677,500 |
| 2015/08/14 | 4,948 | 4,974 | 4,910 | 4,915 | -68 | -1.4% | 3,302,800 |
| 2015/08/13 | 4,968 | 4,998 | 4,912.5 | 4,983 | -21 | -0.4% | 4,120,100 |
| 2015/08/12 | 4,986 | 5,060 | 4,962 | 5,004 | +77.5 | +1.6% | 5,914,100 |
| 2015/08/11 | 4,980 | 4,982 | 4,875.5 | 4,926.5 | -53 | -1.1% | 4,294,000 |
| 2015/08/10 | 4,860.5 | 4,986.5 | 4,832.5 | 4,979.5 | +69 | +1.4% | 3,312,100 |
| 2015/08/07 | 5,000 | 5,012 | 4,875 | 4,910.5 | -35 | -0.7% | 4,154,900 |
| 2015/08/06 | 5,000 | 5,066 | 4,945.5 | 4,945.5 | +151.5 | +3.2% | 7,052,000 |
| 2015/08/05 | 4,850 | 4,899.5 | 4,753.5 | 4,794 | -73 | -1.5% | 5,011,300 |
| 2015/08/04 | 4,879 | 4,925 | 4,817 | 4,867 | +13.5 | +0.3% | 3,071,700 |
2401～
2450
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
