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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 5,812 | 5,820 | 5,742 | 5,751 | +34 | +0.6% | 1,570,600 |
| 2014/05/12 | 5,754 | 5,827 | 5,706 | 5,717 | -57 | -1% | 1,774,400 |
| 2014/05/09 | 5,675 | 5,800 | 5,666 | 5,774 | +62 | +1.1% | 1,656,400 |
| 2014/05/08 | 5,633 | 5,758 | 5,600 | 5,712 | +60 | +1.1% | 2,251,500 |
| 2014/05/07 | 5,717 | 5,753 | 5,613 | 5,652 | -104 | -1.8% | 2,766,100 |
| 2014/05/02 | 5,747 | 5,791 | 5,714 | 5,756 | -20 | -0.3% | 2,135,000 |
| 2014/05/01 | 5,734 | 5,792 | 5,638 | 5,776 | +115 | +2% | 2,961,900 |
| 2014/04/30 | 5,630 | 5,686 | 5,614 | 5,661 | +66 | +1.2% | 3,109,600 |
| 2014/04/28 | 5,500 | 5,610 | 5,420 | 5,595 | +144 | +2.6% | 2,620,200 |
| 2014/04/25 | 5,370 | 5,470 | 5,362 | 5,451 | +85 | +1.6% | 1,449,100 |
| 2014/04/24 | 5,415 | 5,429 | 5,330 | 5,366 | -46 | -0.8% | 1,120,000 |
| 2014/04/23 | 5,400 | 5,441 | 5,379 | 5,412 | +72 | +1.3% | 1,308,800 |
| 2014/04/22 | 5,352 | 5,409 | 5,340 | 5,340 | -12 | -0.2% | 1,108,900 |
| 2014/04/21 | 5,379 | 5,414 | 5,330 | 5,352 | -33 | -0.6% | 874,700 |
| 2014/04/18 | 5,401 | 5,420 | 5,350 | 5,385 | +18 | +0.3% | 952,100 |
| 2014/04/17 | 5,376 | 5,426 | 5,342 | 5,367 | -18 | -0.3% | 1,602,200 |
| 2014/04/16 | 5,329 | 5,424 | 5,311 | 5,385 | +93 | +1.8% | 2,168,800 |
| 2014/04/15 | 5,221 | 5,326 | 5,213 | 5,292 | +130 | +2.5% | 2,658,600 |
| 2014/04/14 | 5,150 | 5,272 | 5,131 | 5,162 | +3 | +0.1% | 1,841,500 |
| 2014/04/11 | 5,102 | 5,220 | 5,051 | 5,159 | -33 | -0.6% | 2,439,700 |
| 2014/04/10 | 5,293 | 5,324 | 5,172 | 5,192 | -22 | -0.4% | 2,802,600 |
| 2014/04/09 | 5,216 | 5,239 | 5,186 | 5,214 | -74 | -1.4% | 2,779,300 |
| 2014/04/08 | 5,371 | 5,380 | 5,260 | 5,288 | -120 | -2.2% | 2,643,800 |
| 2014/04/07 | 5,485 | 5,500 | 5,382 | 5,408 | -92 | -1.7% | 1,783,100 |
| 2014/04/04 | 5,525 | 5,551 | 5,481 | 5,500 | -54 | -1% | 1,804,400 |
| 2014/04/03 | 5,604 | 5,612 | 5,535 | 5,554 | -33 | -0.6% | 2,253,500 |
| 2014/04/02 | 5,596 | 5,658 | 5,564 | 5,587 | +32 | +0.6% | 2,413,500 |
| 2014/04/01 | 5,699 | 5,709 | 5,525 | 5,555 | -64 | -1.1% | 2,862,500 |
| 2014/03/31 | 5,501 | 5,620 | 5,421 | 5,619 | +161 | +2.9% | 2,860,600 |
| 2014/03/28 | 5,458 | 5,474 | 5,380 | 5,458 | -7 | -0.1% | 2,669,300 |
| 2014/03/27 | 5,400 | 5,479 | 5,290 | 5,465 | -20 | -0.4% | 2,789,700 |
| 2014/03/26 | 5,500 | 5,520 | 5,390 | 5,485 | +41 | +0.8% | 3,906,600 |
| 2014/03/25 | 5,397 | 5,469 | 5,340 | 5,444 | -73 | -1.3% | 4,174,800 |
| 2014/03/24 | 5,580 | 5,612 | 5,502 | 5,517 | -102 | -1.8% | 4,676,100 |
| 2014/03/20 | 5,678 | 5,711 | 5,594 | 5,619 | -17 | -0.3% | 2,734,700 |
| 2014/03/19 | 5,748 | 5,758 | 5,605 | 5,636 | -94 | -1.6% | 2,622,700 |
| 2014/03/18 | 5,756 | 5,763 | 5,655 | 5,730 | +112 | +2% | 2,189,000 |
| 2014/03/17 | 5,729 | 5,760 | 5,580 | 5,618 | -208 | -3.6% | 3,511,900 |
| 2014/03/14 | 5,908 | 5,913 | 5,801 | 5,826 | -182 | -3% | 5,280,700 |
| 2014/03/13 | 5,887 | 6,009 | 5,885 | 6,008 | +105 | +1.8% | 3,435,300 |
| 2014/03/12 | 5,860 | 5,909 | 5,831 | 5,903 | -47 | -0.8% | 3,138,800 |
| 2014/03/11 | 5,844 | 5,953 | 5,839 | 5,950 | +112 | +1.9% | 3,273,100 |
| 2014/03/10 | 5,820 | 5,854 | 5,790 | 5,838 | -102 | -1.7% | 2,721,600 |
| 2014/03/07 | 5,910 | 5,968 | 5,878 | 5,940 | +47 | +0.8% | 3,375,300 |
| 2014/03/06 | 5,819 | 5,925 | 5,817 | 5,893 | +74 | +1.3% | 3,013,900 |
| 2014/03/05 | 5,799 | 5,834 | 5,764 | 5,819 | +126 | +2.2% | 2,311,500 |
| 2014/03/04 | 5,629 | 5,740 | 5,588 | 5,693 | +112 | +2% | 1,475,400 |
| 2014/03/03 | 5,645 | 5,675 | 5,507 | 5,581 | -120 | -2.1% | 2,704,300 |
| 2014/02/28 | 5,640 | 5,753 | 5,636 | 5,701 | -16 | -0.3% | 2,251,100 |
| 2014/02/27 | 5,812 | 5,845 | 5,714 | 5,717 | -96 | -1.7% | 1,904,100 |
2751～
2800
件表示中 / 3759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 | 16,000円 | +3.5% | +6.1% | 3.31% | 12.73倍 | 1.30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 | 1,386,500円 | +2.2% | -41.3% | 0.32% | 36.57倍 | 1.71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 | 23,400円 | +2.4% | +13.6% | 3.68% | 20.85倍 | 4.60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 | 257,900円 | +7.0% | +6.6% | 3.10% | 13.18倍 | 1.92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 | 395,800円 | +6.4% | +72.7% | 0.00% | 27.75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
