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 |
|---|---|---|---|---|---|---|---|
| 2013/05/01 | 4,825 | 4,865 | 4,735 | 4,850 | +25 | +0.5% | 2,730,200 |
| 2013/04/30 | 4,895 | 4,920 | 4,825 | 4,825 | -10 | -0.2% | 2,603,200 |
| 2013/04/26 | 4,905 | 4,930 | 4,830 | 4,835 | -100 | -2% | 2,480,700 |
| 2013/04/25 | 4,860 | 4,935 | 4,805 | 4,935 | +60 | +1.2% | 3,596,900 |
| 2013/04/24 | 4,870 | 4,880 | 4,810 | 4,875 | +25 | +0.5% | 1,909,600 |
| 2013/04/23 | 4,735 | 4,865 | 4,735 | 4,850 | +45 | +0.9% | 2,817,300 |
| 2013/04/22 | 4,830 | 4,900 | 4,805 | 4,805 | +60 | +1.3% | 2,528,100 |
| 2013/04/19 | 4,605 | 4,775 | 4,605 | 4,745 | +120 | +2.6% | 3,124,800 |
| 2013/04/18 | 4,655 | 4,700 | 4,605 | 4,625 | -100 | -2.1% | 3,477,600 |
| 2013/04/17 | 4,725 | 4,805 | 4,685 | 4,725 | ±0 | ±0% | 2,742,400 |
| 2013/04/16 | 4,575 | 4,750 | 4,555 | 4,725 | +15 | +0.3% | 5,408,900 |
| 2013/04/15 | 4,750 | 4,885 | 4,670 | 4,710 | +40 | +0.9% | 6,351,800 |
| 2013/04/12 | 4,555 | 4,690 | 4,525 | 4,670 | +150 | +3.3% | 4,848,400 |
| 2013/04/11 | 4,500 | 4,580 | 4,490 | 4,520 | +55 | +1.2% | 4,960,700 |
| 2013/04/10 | 4,400 | 4,490 | 4,385 | 4,465 | +65 | +1.5% | 4,424,100 |
| 2013/04/09 | 4,390 | 4,430 | 4,320 | 4,400 | +75 | +1.7% | 4,747,300 |
| 2013/04/08 | 4,250 | 4,330 | 4,230 | 4,325 | +150 | +3.6% | 6,178,100 |
| 2013/04/05 | 4,215 | 4,250 | 4,155 | 4,175 | +75 | +1.8% | 7,149,400 |
| 2013/04/04 | 3,995 | 4,100 | 3,955 | 4,100 | +65 | +1.6% | 4,689,200 |
| 2013/04/03 | 4,025 | 4,060 | 3,980 | 4,035 | +25 | +0.6% | 3,886,300 |
| 2013/04/02 | 3,960 | 4,065 | 3,925 | 4,010 | +50 | +1.3% | 3,979,300 |
| 2013/04/01 | 4,075 | 4,080 | 3,950 | 3,960 | -145 | -3.5% | 3,671,700 |
| 2013/03/29 | 4,120 | 4,130 | 4,060 | 4,105 | +5 | +0.1% | 2,392,600 |
| 2013/03/28 | 4,140 | 4,145 | 4,055 | 4,100 | -35 | -0.8% | 3,660,800 |
| 2013/03/27 | 4,125 | 4,170 | 4,110 | 4,135 | -55 | -1.3% | 3,019,400 |
| 2013/03/26 | 4,200 | 4,210 | 4,185 | 4,190 | -10 | -0.2% | 3,376,000 |
| 2013/03/25 | 4,215 | 4,230 | 4,200 | 4,200 | +10 | +0.2% | 2,524,600 |
| 2013/03/22 | 4,250 | 4,260 | 4,190 | 4,190 | -60 | -1.4% | 2,910,200 |
| 2013/03/21 | 4,220 | 4,270 | 4,205 | 4,250 | +55 | +1.3% | 4,680,800 |
| 2013/03/19 | 4,180 | 4,210 | 4,160 | 4,195 | +45 | +1.1% | 2,847,700 |
| 2013/03/18 | 4,180 | 4,220 | 4,150 | 4,150 | -35 | -0.8% | 2,547,900 |
| 2013/03/15 | 4,200 | 4,205 | 4,180 | 4,185 | +5 | +0.1% | 3,311,600 |
| 2013/03/14 | 4,200 | 4,215 | 4,170 | 4,180 | -15 | -0.4% | 2,518,400 |
| 2013/03/13 | 4,275 | 4,285 | 4,190 | 4,195 | -75 | -1.8% | 3,521,100 |
| 2013/03/12 | 4,325 | 4,335 | 4,260 | 4,270 | -35 | -0.8% | 2,693,500 |
| 2013/03/11 | 4,300 | 4,320 | 4,265 | 4,305 | +40 | +0.9% | 3,021,600 |
| 2013/03/08 | 4,250 | 4,315 | 4,230 | 4,265 | -55 | -1.3% | 5,764,000 |
| 2013/03/07 | 4,385 | 4,395 | 4,305 | 4,320 | -30 | -0.7% | 2,204,200 |
| 2013/03/06 | 4,315 | 4,350 | 4,305 | 4,350 | +50 | +1.2% | 1,434,900 |
| 2013/03/05 | 4,315 | 4,320 | 4,285 | 4,300 | +30 | +0.7% | 1,695,600 |
| 2013/03/04 | 4,260 | 4,320 | 4,230 | 4,270 | +35 | +0.8% | 3,503,000 |
| 2013/03/01 | 4,180 | 4,250 | 4,150 | 4,235 | -15 | -0.4% | 2,913,900 |
| 2013/02/28 | 4,220 | 4,270 | 4,205 | 4,250 | +45 | +1.1% | 3,189,500 |
| 2013/02/27 | 4,340 | 4,345 | 4,200 | 4,205 | -160 | -3.7% | 3,869,300 |
| 2013/02/26 | 4,345 | 4,430 | 4,325 | 4,365 | -10 | -0.2% | 3,740,100 |
| 2013/02/25 | 4,295 | 4,390 | 4,290 | 4,375 | +115 | +2.7% | 4,170,700 |
| 2013/02/22 | 4,305 | 4,310 | 4,255 | 4,260 | -70 | -1.6% | 4,983,000 |
| 2013/02/21 | 4,310 | 4,375 | 4,305 | 4,330 | +35 | +0.8% | 4,304,600 |
| 2013/02/20 | 4,260 | 4,355 | 4,255 | 4,295 | +90 | +2.1% | 4,406,300 |
| 2013/02/19 | 4,280 | 4,315 | 4,185 | 4,205 | -85 | -2% | 3,624,000 |
3001～
3050
件表示中 / 3758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 | 15,600円 | +3.5% | +6.1% | 3.40% | 12.41倍 | 1.27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 | 1,256,000円 | +2.2% | -41.3% | 0.35% | 33.13倍 | 1.55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 | 22,900円 | +2.4% | +13.6% | 3.76% | 20.41倍 | 4.50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 | 252,800円 | +7.0% | +6.6% | 3.16% | 12.93倍 | 1.89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
