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 |
|---|---|---|---|---|---|---|---|
| 2015/07/31 | 4,847 | 4,859.5 | 4,761.5 | 4,763.5 | -83.5 | -1.7% | 4,104,400 |
| 2015/07/30 | 4,850 | 4,946 | 4,832.5 | 4,847 | +37.5 | +0.8% | 7,067,400 |
| 2015/07/29 | 4,690 | 4,818 | 4,662 | 4,809.5 | +125.5 | +2.7% | 4,645,600 |
| 2015/07/28 | 4,598 | 4,707.5 | 4,560.5 | 4,684 | +67.5 | +1.5% | 4,658,700 |
| 2015/07/27 | 4,613 | 4,686 | 4,602.5 | 4,616.5 | -43 | -0.9% | 3,311,300 |
| 2015/07/24 | 4,670 | 4,690 | 4,622 | 4,659.5 | -10.5 | -0.2% | 3,096,300 |
| 2015/07/23 | 4,607 | 4,681 | 4,593.5 | 4,670 | +126.5 | +2.8% | 3,650,700 |
| 2015/07/22 | 4,513.5 | 4,589.5 | 4,507.5 | 4,543.5 | -110 | -2.4% | 3,912,500 |
| 2015/07/21 | 4,677 | 4,684 | 4,606.5 | 4,653.5 | +43 | +0.9% | 3,135,600 |
| 2015/07/17 | 4,646.5 | 4,654 | 4,596.5 | 4,610.5 | -58.5 | -1.3% | 3,561,000 |
| 2015/07/16 | 4,561 | 4,679.5 | 4,507 | 4,669 | +152 | +3.4% | 5,688,700 |
| 2015/07/15 | 4,523 | 4,534 | 4,468 | 4,517 | -17.5 | -0.4% | 4,577,700 |
| 2015/07/14 | 4,512 | 4,550 | 4,491 | 4,534.5 | +58.5 | +1.3% | 4,447,400 |
| 2015/07/13 | 4,500 | 4,509 | 4,405.5 | 4,476 | +10.5 | +0.2% | 4,375,700 |
| 2015/07/10 | 4,414.5 | 4,533.5 | 4,400 | 4,465.5 | +158.5 | +3.7% | 6,490,600 |
| 2015/07/09 | 4,255 | 4,334 | 4,203.5 | 4,307 | -43 | -1% | 6,087,100 |
| 2015/07/08 | 4,450.5 | 4,477.5 | 4,345 | 4,350 | -111.5 | -2.5% | 4,978,600 |
| 2015/07/07 | 4,404.5 | 4,496 | 4,402 | 4,461.5 | +69.5 | +1.6% | 3,742,700 |
| 2015/07/06 | 4,412.5 | 4,451 | 4,386.5 | 4,392 | -90.5 | -2% | 3,289,500 |
| 2015/07/03 | 4,500 | 4,516 | 4,475 | 4,482.5 | -15.5 | -0.3% | 2,212,400 |
| 2015/07/02 | 4,471 | 4,520 | 4,456 | 4,498 | +87.5 | +2% | 3,759,500 |
| 2015/07/01 | 4,451.5 | 4,464 | 4,400 | 4,410.5 | -23 | -0.5% | 2,714,100 |
| 2015/06/30 | 4,414 | 4,482 | 4,394 | 4,433.5 | +51.5 | +1.2% | 4,890,600 |
| 2015/06/29 | 4,337.5 | 4,436 | 4,337 | 4,382 | -79.5 | -1.8% | 4,771,000 |
| 2015/06/26 | 4,491 | 4,500 | 4,420 | 4,461.5 | -4,613.5 | -50.8% | 4,076,200 |
| 2015/06/25 | 8,953 | 9,147 | 8,939 | 9,075 | +122 | +1.4% | 2,741,000 |
| 2015/06/24 | 8,848 | 8,981 | 8,824 | 8,953 | +66 | +0.7% | 2,191,700 |
| 2015/06/23 | 8,747 | 8,887 | 8,719 | 8,887 | +180 | +2.1% | 2,021,300 |
| 2015/06/22 | 8,614 | 8,717 | 8,594 | 8,707 | +103 | +1.2% | 2,110,600 |
| 2015/06/19 | 8,557 | 8,651 | 8,550 | 8,604 | -40 | -0.5% | 3,206,500 |
| 2015/06/18 | 8,728 | 8,771 | 8,631 | 8,644 | -77 | -0.9% | 1,961,700 |
| 2015/06/17 | 8,789 | 8,812 | 8,676 | 8,721 | +17 | +0.2% | 1,933,500 |
| 2015/06/16 | 8,742 | 8,749 | 8,688 | 8,704 | -68 | -0.8% | 2,042,300 |
| 2015/06/15 | 8,661 | 8,790 | 8,622 | 8,772 | +69 | +0.8% | 1,872,200 |
| 2015/06/12 | 8,650 | 8,703 | 8,616 | 8,703 | +90 | +1% | 3,430,500 |
| 2015/06/11 | 8,655 | 8,791 | 8,593 | 8,613 | -42 | -0.5% | 3,143,800 |
| 2015/06/10 | 8,614 | 8,790 | 8,608 | 8,655 | +8 | +0.1% | 3,223,700 |
| 2015/06/09 | 8,550 | 8,767 | 8,547 | 8,647 | +29 | +0.3% | 3,006,700 |
| 2015/06/08 | 8,583 | 8,627 | 8,526 | 8,618 | +67 | +0.8% | 1,890,800 |
| 2015/06/05 | 8,572 | 8,601 | 8,536 | 8,551 | -156 | -1.8% | 2,229,600 |
| 2015/06/04 | 8,762 | 8,770 | 8,668 | 8,707 | +10 | +0.1% | 1,541,800 |
| 2015/06/03 | 8,602 | 8,706 | 8,561 | 8,697 | +44 | +0.5% | 2,101,500 |
| 2015/06/02 | 8,701 | 8,820 | 8,633 | 8,653 | -34 | -0.4% | 2,327,100 |
| 2015/06/01 | 8,501 | 8,714 | 8,492 | 8,687 | +18 | +0.2% | 2,006,100 |
| 2015/05/29 | 8,522 | 8,765 | 8,481 | 8,669 | +174 | +2% | 4,017,800 |
| 2015/05/28 | 8,500 | 8,531 | 8,441 | 8,495 | -62 | -0.7% | 2,145,900 |
| 2015/05/27 | 8,611 | 8,621 | 8,523 | 8,557 | -144 | -1.7% | 2,262,000 |
| 2015/05/26 | 8,703 | 8,766 | 8,684 | 8,701 | -26 | -0.3% | 1,105,700 |
| 2015/05/25 | 8,780 | 8,798 | 8,700 | 8,727 | +12 | +0.1% | 1,192,600 |
| 2015/05/22 | 8,670 | 8,768 | 8,617 | 8,715 | +45 | +0.5% | 2,603,500 |
2451～
2500
件表示中 / 3760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 | 16,100円 | +3.5% | +6.1% | 3.29% | 12.81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 | 1,467,000円 | +2.2% | -41.3% | 0.30% | 38.69倍 | 1.81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 | 4.70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 | 262,600円 | +7.0% | +6.6% | 3.05% | 13.42倍 | 1.95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 | 396,200円 | +6.4% | +72.7% | 0.00% | 27.78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
