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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 172 | 173.4 | 170.8 | 171.2 | +0.7 | +0.4% | 160,644,300 |
| 2023/06/30 | 172.7 | 172.7 | 167.5 | 170.5 | -0.7 | -0.4% | 224,327,300 |
| 2023/06/29 | 178.9 | 178.9 | 169 | 171.2 | -4,233.8 | -96.1% | 264,059,300 |
| 2023/06/28 | 4,244 | 4,427 | 4,241 | 4,405 | +219 | +5.2% | 21,483,700 |
| 2023/06/27 | 4,136 | 4,199 | 4,128 | 4,186 | +54 | +1.3% | 8,079,200 |
| 2023/06/26 | 4,127 | 4,166 | 4,108 | 4,132 | +12 | +0.3% | 6,969,400 |
| 2023/06/23 | 4,172 | 4,173 | 4,109 | 4,120 | -17 | -0.4% | 7,749,100 |
| 2023/06/22 | 4,126 | 4,173 | 4,125 | 4,137 | +22 | +0.5% | 7,134,500 |
| 2023/06/21 | 4,075 | 4,125 | 4,066 | 4,115 | +53 | +1.3% | 6,898,700 |
| 2023/06/20 | 4,075 | 4,080 | 4,052 | 4,062 | -28 | -0.7% | 7,073,400 |
| 2023/06/19 | 4,110 | 4,110 | 4,069 | 4,090 | +7 | +0.2% | 5,923,300 |
| 2023/06/16 | 4,078 | 4,095 | 4,051 | 4,083 | +2 | ±0% | 10,641,700 |
| 2023/06/15 | 4,100 | 4,134 | 4,081 | 4,081 | -18 | -0.4% | 8,658,700 |
| 2023/06/14 | 4,092 | 4,120 | 4,082 | 4,099 | -11 | -0.3% | 8,933,400 |
| 2023/06/13 | 4,090 | 4,144 | 4,087 | 4,110 | -8 | -0.2% | 8,250,400 |
| 2023/06/12 | 4,155 | 4,158 | 4,112 | 4,118 | -15 | -0.4% | 5,632,300 |
| 2023/06/09 | 4,095 | 4,165 | 4,068 | 4,133 | +75 | +1.8% | 10,902,300 |
| 2023/06/08 | 4,101 | 4,126 | 4,051 | 4,058 | -49 | -1.2% | 7,165,200 |
| 2023/06/07 | 4,139 | 4,169 | 4,090 | 4,107 | -23 | -0.6% | 9,038,700 |
| 2023/06/06 | 4,043 | 4,138 | 4,037 | 4,130 | +66 | +1.6% | 5,999,600 |
| 2023/06/05 | 4,063 | 4,079 | 4,046 | 4,064 | +24 | +0.6% | 6,310,300 |
| 2023/06/02 | 4,000 | 4,045 | 3,987 | 4,040 | +49 | +1.2% | 6,040,500 |
| 2023/06/01 | 3,996 | 4,012 | 3,970 | 3,991 | +36 | +0.9% | 6,650,500 |
| 2023/05/31 | 4,000 | 4,014 | 3,950 | 3,955 | -60 | -1.5% | 12,376,200 |
| 2023/05/30 | 4,045 | 4,060 | 4,015 | 4,015 | -54 | -1.3% | 6,649,800 |
| 2023/05/29 | 4,090 | 4,102 | 4,064 | 4,069 | -9 | -0.2% | 5,684,700 |
| 2023/05/26 | 4,106 | 4,119 | 4,078 | 4,078 | -41 | -1% | 6,580,200 |
| 2023/05/25 | 4,101 | 4,139 | 4,100 | 4,119 | -12 | -0.3% | 5,362,900 |
| 2023/05/24 | 4,125 | 4,147 | 4,116 | 4,131 | -37 | -0.9% | 6,115,900 |
| 2023/05/23 | 4,217 | 4,225 | 4,135 | 4,168 | -36 | -0.9% | 7,952,600 |
| 2023/05/22 | 4,100 | 4,207 | 4,095 | 4,204 | +80 | +1.9% | 6,228,500 |
| 2023/05/19 | 4,150 | 4,153 | 4,112 | 4,124 | -31 | -0.7% | 5,459,000 |
| 2023/05/18 | 4,175 | 4,193 | 4,151 | 4,155 | -12 | -0.3% | 6,524,400 |
| 2023/05/17 | 4,169 | 4,190 | 4,146 | 4,167 | +6 | +0.1% | 7,217,900 |
| 2023/05/16 | 4,250 | 4,279 | 4,161 | 4,161 | -38 | -0.9% | 11,791,300 |
| 2023/05/15 | 4,208 | 4,334 | 4,188 | 4,199 | +91 | +2.2% | 15,633,300 |
| 2023/05/12 | 4,210 | 4,248 | 4,039 | 4,108 | -81 | -1.9% | 13,192,200 |
| 2023/05/11 | 4,191 | 4,208 | 4,177 | 4,189 | -1 | ±0% | 3,701,500 |
| 2023/05/10 | 4,225 | 4,233 | 4,185 | 4,190 | -27 | -0.6% | 4,177,300 |
| 2023/05/09 | 4,174 | 4,230 | 4,174 | 4,217 | +39 | +0.9% | 4,422,600 |
| 2023/05/08 | 4,169 | 4,195 | 4,157 | 4,178 | -7 | -0.2% | 4,585,600 |
| 2023/05/02 | 4,201 | 4,222 | 4,185 | 4,185 | +5 | +0.1% | 4,608,000 |
| 2023/05/01 | 4,163 | 4,183 | 4,149 | 4,180 | +31 | +0.7% | 3,507,500 |
| 2023/04/28 | 4,124 | 4,149 | 4,115 | 4,149 | +50 | +1.2% | 5,145,400 |
| 2023/04/27 | 4,090 | 4,104 | 4,072 | 4,099 | +15 | +0.4% | 3,606,800 |
| 2023/04/26 | 4,071 | 4,103 | 4,070 | 4,084 | +1 | ±0% | 4,849,800 |
| 2023/04/25 | 4,070 | 4,097 | 4,061 | 4,083 | +43 | +1.1% | 5,123,300 |
| 2023/04/24 | 4,036 | 4,058 | 4,025 | 4,040 | +28 | +0.7% | 4,195,100 |
| 2023/04/21 | 4,013 | 4,047 | 4,008 | 4,012 | -12 | -0.3% | 3,182,300 |
| 2023/04/20 | 4,000 | 4,032 | 3,991 | 4,024 | -26 | -0.6% | 3,682,400 |
501～
550
件表示中 / 3744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 | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.22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 | 1,069,500円 | +2.2% | -41.3% | 0.41% | 28.21倍 | 1.32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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.44倍 | 4.28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 | 245,500円 | +7.0% | +6.6% | 3.26% | 12.56倍 | 1.83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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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
