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 |
|---|---|---|---|---|---|---|---|
| 2014/02/26 | 5,820 | 5,855 | 5,776 | 5,813 | +35 | +0.6% | 1,909,700 |
| 2014/02/25 | 5,786 | 5,817 | 5,756 | 5,778 | +62 | +1.1% | 1,812,500 |
| 2014/02/24 | 5,709 | 5,818 | 5,658 | 5,716 | +28 | +0.5% | 2,853,300 |
| 2014/02/21 | 5,674 | 5,698 | 5,654 | 5,688 | +61 | +1.1% | 1,771,600 |
| 2014/02/20 | 5,675 | 5,696 | 5,575 | 5,627 | -62 | -1.1% | 2,287,700 |
| 2014/02/19 | 5,650 | 5,700 | 5,630 | 5,689 | +38 | +0.7% | 1,757,700 |
| 2014/02/18 | 5,500 | 5,666 | 5,499 | 5,651 | +181 | +3.3% | 2,531,400 |
| 2014/02/17 | 5,492 | 5,501 | 5,411 | 5,470 | -122 | -2.2% | 3,075,600 |
| 2014/02/14 | 5,620 | 5,690 | 5,511 | 5,592 | -38 | -0.7% | 2,863,900 |
| 2014/02/13 | 5,773 | 5,792 | 5,610 | 5,630 | -43 | -0.8% | 3,063,600 |
| 2014/02/12 | 5,700 | 5,730 | 5,625 | 5,673 | +109 | +2% | 2,968,000 |
| 2014/02/10 | 5,623 | 5,680 | 5,506 | 5,564 | +70 | +1.3% | 3,029,900 |
| 2014/02/07 | 5,450 | 5,505 | 5,400 | 5,494 | +239 | +4.5% | 3,340,400 |
| 2014/02/06 | 5,285 | 5,287 | 5,201 | 5,255 | +30 | +0.6% | 2,235,400 |
| 2014/02/05 | 5,217 | 5,268 | 5,142 | 5,225 | +93 | +1.8% | 3,585,100 |
| 2014/02/04 | 5,270 | 5,315 | 5,128 | 5,132 | -229 | -4.3% | 4,913,600 |
| 2014/02/03 | 5,503 | 5,567 | 5,360 | 5,361 | -200 | -3.6% | 2,323,500 |
| 2014/01/31 | 5,453 | 5,565 | 5,453 | 5,561 | +120 | +2.2% | 2,810,200 |
| 2014/01/30 | 5,400 | 5,455 | 5,380 | 5,441 | -99 | -1.8% | 3,286,900 |
| 2014/01/29 | 5,468 | 5,545 | 5,450 | 5,540 | +88 | +1.6% | 2,912,600 |
| 2014/01/28 | 5,540 | 5,561 | 5,452 | 5,452 | -56 | -1% | 2,759,700 |
| 2014/01/27 | 5,480 | 5,572 | 5,467 | 5,508 | -203 | -3.6% | 2,811,800 |
| 2014/01/24 | 5,751 | 5,772 | 5,651 | 5,711 | -73 | -1.3% | 2,818,700 |
| 2014/01/23 | 5,827 | 5,873 | 5,781 | 5,784 | -14 | -0.2% | 2,963,000 |
| 2014/01/22 | 5,810 | 5,850 | 5,759 | 5,798 | -13 | -0.2% | 1,835,600 |
| 2014/01/21 | 5,850 | 5,859 | 5,795 | 5,811 | -40 | -0.7% | 2,327,400 |
| 2014/01/20 | 5,885 | 5,908 | 5,831 | 5,851 | +24 | +0.4% | 2,205,100 |
| 2014/01/17 | 5,776 | 5,834 | 5,741 | 5,827 | +151 | +2.7% | 3,025,600 |
| 2014/01/16 | 5,645 | 5,750 | 5,606 | 5,676 | +59 | +1.1% | 2,067,500 |
| 2014/01/15 | 5,620 | 5,649 | 5,554 | 5,617 | +31 | +0.6% | 2,363,100 |
| 2014/01/14 | 5,660 | 5,669 | 5,540 | 5,586 | -74 | -1.3% | 2,287,500 |
| 2014/01/10 | 5,580 | 5,670 | 5,560 | 5,660 | +40 | +0.7% | 2,697,000 |
| 2014/01/09 | 5,680 | 5,680 | 5,570 | 5,620 | -70 | -1.2% | 2,543,400 |
| 2014/01/08 | 5,590 | 5,690 | 5,540 | 5,690 | +160 | +2.9% | 2,602,500 |
| 2014/01/07 | 5,550 | 5,610 | 5,510 | 5,530 | -40 | -0.7% | 2,332,600 |
| 2014/01/06 | 5,690 | 5,720 | 5,510 | 5,570 | -90 | -1.6% | 3,415,900 |
| 2013/12/30 | 5,620 | 5,690 | 5,610 | 5,660 | +130 | +2.4% | 2,647,900 |
| 2013/12/27 | 5,530 | 5,610 | 5,480 | 5,530 | +30 | +0.5% | 2,502,700 |
| 2013/12/26 | 5,470 | 5,520 | 5,440 | 5,500 | +40 | +0.7% | 1,741,400 |
| 2013/12/25 | 5,440 | 5,460 | 5,420 | 5,460 | -10 | -0.2% | 1,682,800 |
| 2013/12/24 | 5,500 | 5,510 | 5,450 | 5,470 | -20 | -0.4% | 1,882,500 |
| 2013/12/20 | 5,500 | 5,510 | 5,450 | 5,490 | ±0 | ±0% | 2,284,300 |
| 2013/12/19 | 5,500 | 5,500 | 5,430 | 5,490 | +10 | +0.2% | 2,935,900 |
| 2013/12/18 | 5,420 | 5,490 | 5,380 | 5,480 | +30 | +0.6% | 3,268,300 |
| 2013/12/17 | 5,480 | 5,490 | 5,430 | 5,450 | -70 | -1.3% | 3,997,500 |
| 2013/12/16 | 5,410 | 5,550 | 5,410 | 5,520 | +170 | +3.2% | 8,837,000 |
| 2013/12/13 | 5,440 | 5,440 | 5,320 | 5,350 | -90 | -1.7% | 4,725,200 |
| 2013/12/12 | 5,330 | 5,450 | 5,310 | 5,440 | +170 | +3.2% | 9,631,400 |
| 2013/12/11 | 5,180 | 5,290 | 5,180 | 5,270 | +60 | +1.2% | 4,049,900 |
| 2013/12/10 | 5,210 | 5,220 | 5,180 | 5,210 | ±0 | ±0% | 2,076,800 |
2801～
2850
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
