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 |
|---|---|---|---|---|---|---|---|
| 2013/07/16 | 5,230 | 5,240 | 5,150 | 5,170 | -80 | -1.5% | 2,821,100 |
| 2013/07/12 | 5,220 | 5,290 | 5,210 | 5,250 | +50 | +1% | 1,907,400 |
| 2013/07/11 | 5,230 | 5,280 | 5,150 | 5,200 | -60 | -1.1% | 2,882,800 |
| 2013/07/10 | 5,260 | 5,290 | 5,220 | 5,260 | +30 | +0.6% | 2,643,200 |
| 2013/07/09 | 5,230 | 5,270 | 5,190 | 5,230 | +80 | +1.6% | 3,140,200 |
| 2013/07/08 | 5,310 | 5,340 | 5,150 | 5,150 | -150 | -2.8% | 2,618,800 |
| 2013/07/05 | 5,210 | 5,300 | 5,210 | 5,300 | +150 | +2.9% | 2,676,200 |
| 2013/07/04 | 5,160 | 5,220 | 5,120 | 5,150 | +10 | +0.2% | 2,581,900 |
| 2013/07/03 | 5,170 | 5,190 | 5,100 | 5,140 | -30 | -0.6% | 2,627,300 |
| 2013/07/02 | 5,200 | 5,210 | 5,150 | 5,170 | -10 | -0.2% | 2,589,000 |
| 2013/07/01 | 5,130 | 5,180 | 5,090 | 5,180 | +40 | +0.8% | 2,839,300 |
| 2013/06/28 | 5,100 | 5,170 | 5,060 | 5,140 | +90 | +1.8% | 3,243,300 |
| 2013/06/27 | 5,010 | 5,050 | 4,965 | 5,050 | +110 | +2.2% | 2,945,600 |
| 2013/06/26 | 4,950 | 5,000 | 4,865 | 4,940 | +15 | +0.3% | 2,662,500 |
| 2013/06/25 | 4,985 | 5,020 | 4,845 | 4,925 | -55 | -1.1% | 3,840,300 |
| 2013/06/24 | 5,140 | 5,180 | 4,970 | 4,980 | -150 | -2.9% | 2,530,900 |
| 2013/06/21 | 5,030 | 5,190 | 5,010 | 5,130 | +50 | +1% | 3,838,800 |
| 2013/06/20 | 5,020 | 5,140 | 4,995 | 5,080 | -10 | -0.2% | 3,761,100 |
| 2013/06/19 | 4,985 | 5,090 | 4,970 | 5,090 | +215 | +4.4% | 3,444,000 |
| 2013/06/18 | 4,950 | 5,020 | 4,835 | 4,875 | -55 | -1.1% | 3,756,300 |
| 2013/06/17 | 4,820 | 4,950 | 4,815 | 4,930 | +115 | +2.4% | 3,870,400 |
| 2013/06/14 | 4,820 | 4,895 | 4,790 | 4,815 | +85 | +1.8% | 6,011,500 |
| 2013/06/13 | 4,975 | 5,020 | 4,730 | 4,730 | -310 | -6.2% | 6,056,000 |
| 2013/06/12 | 4,960 | 5,090 | 4,920 | 5,040 | -20 | -0.4% | 4,591,400 |
| 2013/06/11 | 5,120 | 5,210 | 5,050 | 5,060 | -100 | -1.9% | 3,682,500 |
| 2013/06/10 | 5,010 | 5,170 | 5,000 | 5,160 | +335 | +6.9% | 3,819,000 |
| 2013/06/07 | 4,910 | 4,935 | 4,725 | 4,825 | -185 | -3.7% | 6,146,500 |
| 2013/06/06 | 5,040 | 5,130 | 4,945 | 5,010 | -30 | -0.6% | 4,949,200 |
| 2013/06/05 | 5,100 | 5,280 | 5,040 | 5,040 | -50 | -1% | 6,018,900 |
| 2013/06/04 | 4,960 | 5,120 | 4,865 | 5,090 | +105 | +2.1% | 5,103,400 |
| 2013/06/03 | 5,050 | 5,090 | 4,975 | 4,985 | -65 | -1.3% | 3,873,100 |
| 2013/05/31 | 5,090 | 5,130 | 5,020 | 5,050 | +10 | +0.2% | 3,759,600 |
| 2013/05/30 | 5,100 | 5,190 | 4,985 | 5,040 | -160 | -3.1% | 4,909,000 |
| 2013/05/29 | 5,210 | 5,280 | 5,140 | 5,200 | +90 | +1.8% | 4,182,600 |
| 2013/05/28 | 5,000 | 5,190 | 5,000 | 5,110 | +115 | +2.3% | 4,414,200 |
| 2013/05/27 | 5,150 | 5,190 | 4,995 | 4,995 | -205 | -3.9% | 4,055,400 |
| 2013/05/24 | 5,210 | 5,400 | 5,070 | 5,200 | +70 | +1.4% | 5,646,000 |
| 2013/05/23 | 5,420 | 5,470 | 5,080 | 5,130 | -260 | -4.8% | 6,808,300 |
| 2013/05/22 | 5,260 | 5,450 | 5,260 | 5,390 | +130 | +2.5% | 4,292,600 |
| 2013/05/21 | 5,340 | 5,380 | 5,190 | 5,260 | -80 | -1.5% | 4,733,600 |
| 2013/05/20 | 5,430 | 5,540 | 5,330 | 5,340 | -40 | -0.7% | 4,515,500 |
| 2013/05/17 | 5,400 | 5,500 | 5,370 | 5,380 | -80 | -1.5% | 3,178,600 |
| 2013/05/16 | 5,450 | 5,540 | 5,380 | 5,460 | -90 | -1.6% | 5,293,300 |
| 2013/05/15 | 5,390 | 5,650 | 5,380 | 5,550 | +220 | +4.1% | 5,961,100 |
| 2013/05/14 | 5,290 | 5,420 | 5,270 | 5,330 | +40 | +0.8% | 3,481,100 |
| 2013/05/13 | 5,480 | 5,570 | 5,290 | 5,290 | +210 | +4.1% | 7,780,400 |
| 2013/05/10 | 5,140 | 5,150 | 5,040 | 5,080 | +80 | +1.6% | 3,371,100 |
| 2013/05/09 | 4,920 | 5,050 | 4,920 | 5,000 | +55 | +1.1% | 3,841,200 |
| 2013/05/08 | 5,020 | 5,020 | 4,930 | 4,945 | -75 | -1.5% | 2,589,800 |
| 2013/05/07 | 4,890 | 5,030 | 4,860 | 5,020 | +250 | +5.2% | 4,341,400 |
2951～
3000
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
