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 |
|---|---|---|---|---|---|---|---|
| 2012/02/09 | 3,800 | 3,810 | 3,775 | 3,780 | -15 | -0.4% | 1,635,500 |
| 2012/02/08 | 3,810 | 3,815 | 3,775 | 3,795 | +10 | +0.3% | 1,581,900 |
| 2012/02/07 | 3,740 | 3,795 | 3,720 | 3,785 | +5 | +0.1% | 2,001,600 |
| 2012/02/06 | 3,785 | 3,790 | 3,760 | 3,780 | +15 | +0.4% | 1,270,500 |
| 2012/02/03 | 3,785 | 3,805 | 3,760 | 3,765 | -50 | -1.3% | 2,326,500 |
| 2012/02/02 | 3,820 | 3,850 | 3,810 | 3,815 | -15 | -0.4% | 1,808,900 |
| 2012/02/01 | 3,840 | 3,870 | 3,820 | 3,830 | +20 | +0.5% | 1,412,000 |
| 2012/01/31 | 3,850 | 3,850 | 3,810 | 3,810 | -50 | -1.3% | 2,253,700 |
| 2012/01/30 | 3,880 | 3,895 | 3,855 | 3,860 | -35 | -0.9% | 1,164,900 |
| 2012/01/27 | 3,910 | 3,935 | 3,895 | 3,895 | -15 | -0.4% | 1,586,500 |
| 2012/01/26 | 3,905 | 3,945 | 3,885 | 3,910 | +30 | +0.8% | 1,521,000 |
| 2012/01/25 | 3,890 | 3,900 | 3,870 | 3,880 | -15 | -0.4% | 2,142,900 |
| 2012/01/24 | 3,855 | 3,905 | 3,825 | 3,895 | +60 | +1.6% | 2,381,400 |
| 2012/01/23 | 3,815 | 3,835 | 3,800 | 3,835 | +15 | +0.4% | 2,975,600 |
| 2012/01/20 | 3,820 | 3,850 | 3,805 | 3,820 | +45 | +1.2% | 3,607,900 |
| 2012/01/19 | 3,795 | 3,800 | 3,770 | 3,775 | -35 | -0.9% | 2,786,100 |
| 2012/01/18 | 3,815 | 3,840 | 3,770 | 3,810 | -60 | -1.6% | 2,429,900 |
| 2012/01/17 | 3,875 | 3,880 | 3,850 | 3,870 | -5 | -0.1% | 1,068,700 |
| 2012/01/16 | 3,880 | 3,890 | 3,855 | 3,875 | -50 | -1.3% | 1,188,400 |
| 2012/01/13 | 3,875 | 3,940 | 3,870 | 3,925 | +50 | +1.3% | 1,719,500 |
| 2012/01/12 | 3,910 | 3,920 | 3,845 | 3,875 | -50 | -1.3% | 1,770,900 |
| 2012/01/11 | 3,925 | 3,940 | 3,905 | 3,925 | -5 | -0.1% | 1,205,400 |
| 2012/01/10 | 3,930 | 3,960 | 3,915 | 3,930 | -35 | -0.9% | 2,385,800 |
| 2012/01/06 | 3,945 | 3,985 | 3,935 | 3,965 | -5 | -0.1% | 1,263,500 |
| 2012/01/05 | 3,995 | 4,005 | 3,965 | 3,970 | -45 | -1.1% | 1,295,200 |
| 2012/01/04 | 3,955 | 4,015 | 3,945 | 4,015 | +80 | +2% | 1,934,700 |
| 2011/12/30 | 3,890 | 3,935 | 3,885 | 3,935 | +45 | +1.2% | 1,119,300 |
| 2011/12/29 | 3,870 | 3,895 | 3,860 | 3,890 | +20 | +0.5% | 1,017,900 |
| 2011/12/28 | 3,860 | 3,890 | 3,855 | 3,870 | +10 | +0.3% | 1,099,900 |
| 2011/12/27 | 3,860 | 3,875 | 3,845 | 3,860 | -30 | -0.8% | 1,351,600 |
| 2011/12/26 | 3,915 | 3,915 | 3,875 | 3,890 | -5 | -0.1% | 704,900 |
| 2011/12/22 | 3,885 | 3,925 | 3,885 | 3,895 | +10 | +0.3% | 1,255,100 |
| 2011/12/21 | 3,910 | 3,915 | 3,875 | 3,885 | ±0 | ±0% | 1,052,100 |
| 2011/12/20 | 3,895 | 3,920 | 3,880 | 3,885 | +25 | +0.6% | 1,209,400 |
| 2011/12/19 | 3,865 | 3,880 | 3,820 | 3,860 | -30 | -0.8% | 1,476,500 |
| 2011/12/16 | 3,880 | 3,945 | 3,865 | 3,890 | -40 | -1% | 2,249,700 |
| 2011/12/15 | 3,950 | 3,975 | 3,925 | 3,930 | +10 | +0.3% | 1,993,800 |
| 2011/12/14 | 3,940 | 3,960 | 3,920 | 3,920 | -10 | -0.3% | 2,132,000 |
| 2011/12/13 | 3,880 | 3,965 | 3,865 | 3,930 | +50 | +1.3% | 4,168,000 |
| 2011/12/12 | 3,905 | 3,930 | 3,875 | 3,880 | +35 | +0.9% | 2,210,900 |
| 2011/12/09 | 3,855 | 3,875 | 3,840 | 3,845 | -5 | -0.1% | 3,021,900 |
| 2011/12/08 | 3,830 | 3,870 | 3,825 | 3,850 | +10 | +0.3% | 2,137,100 |
| 2011/12/07 | 3,820 | 3,865 | 3,820 | 3,840 | +20 | +0.5% | 1,715,000 |
| 2011/12/06 | 3,835 | 3,860 | 3,820 | 3,820 | -5 | -0.1% | 1,420,800 |
| 2011/12/05 | 3,855 | 3,860 | 3,815 | 3,825 | -25 | -0.6% | 1,306,200 |
| 2011/12/02 | 3,800 | 3,870 | 3,785 | 3,850 | +90 | +2.4% | 2,172,900 |
| 2011/12/01 | 3,800 | 3,830 | 3,740 | 3,760 | -15 | -0.4% | 2,846,700 |
| 2011/11/30 | 3,795 | 3,795 | 3,740 | 3,775 | -25 | -0.7% | 2,284,100 |
| 2011/11/29 | 3,760 | 3,810 | 3,730 | 3,800 | +35 | +0.9% | 2,419,400 |
| 2011/11/28 | 3,790 | 3,805 | 3,755 | 3,765 | -25 | -0.7% | 1,460,000 |
3301～
3350
件表示中 / 3756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 | 15,400円 | +3.5% | +6.1% | 3.44% | 12.26倍 | 1.25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 | 1,237,000円 | +2.2% | -41.3% | 0.36% | 32.63倍 | 1.52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 | 22,500円 | +2.4% | +13.6% | 3.82% | 20.09倍 | 4.42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 | 248,900円 | +7.0% | +6.6% | 3.21% | 12.74倍 | 1.85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 | 396,100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
