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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 3,839 | 3,856 | 3,833 | 3,849 | +19 | +0.5% | 4,677,100 |
| 2023/02/03 | 3,840 | 3,847 | 3,816 | 3,830 | -14 | -0.4% | 5,650,300 |
| 2023/02/02 | 3,857 | 3,871 | 3,841 | 3,844 | -42 | -1.1% | 4,658,900 |
| 2023/02/01 | 3,899 | 3,914 | 3,885 | 3,886 | -6 | -0.2% | 4,394,100 |
| 2023/01/31 | 3,920 | 3,929 | 3,892 | 3,892 | +4 | +0.1% | 4,563,100 |
| 2023/01/30 | 3,868 | 3,893 | 3,860 | 3,888 | +10 | +0.3% | 4,186,100 |
| 2023/01/27 | 3,881 | 3,898 | 3,854 | 3,878 | -29 | -0.7% | 3,992,200 |
| 2023/01/26 | 3,920 | 3,924 | 3,907 | 3,907 | +8 | +0.2% | 3,969,600 |
| 2023/01/25 | 3,895 | 3,911 | 3,884 | 3,899 | +4 | +0.1% | 3,897,300 |
| 2023/01/24 | 3,837 | 3,898 | 3,828 | 3,895 | +65 | +1.7% | 5,609,400 |
| 2023/01/23 | 3,795 | 3,839 | 3,787 | 3,830 | +29 | +0.8% | 4,887,600 |
| 2023/01/20 | 3,770 | 3,811 | 3,761 | 3,801 | +48 | +1.3% | 4,608,900 |
| 2023/01/19 | 3,746 | 3,763 | 3,737 | 3,753 | -8 | -0.2% | 4,698,200 |
| 2023/01/18 | 3,755 | 3,770 | 3,718 | 3,761 | +18 | +0.5% | 5,716,900 |
| 2023/01/17 | 3,737 | 3,753 | 3,716 | 3,743 | +18 | +0.5% | 4,415,300 |
| 2023/01/16 | 3,748 | 3,771 | 3,724 | 3,725 | -15 | -0.4% | 4,750,200 |
| 2023/01/13 | 3,731 | 3,751 | 3,725 | 3,740 | -4 | -0.1% | 4,347,500 |
| 2023/01/12 | 3,702 | 3,746 | 3,697 | 3,744 | +17 | +0.5% | 4,329,600 |
| 2023/01/11 | 3,710 | 3,742 | 3,707 | 3,727 | +31 | +0.8% | 4,654,200 |
| 2023/01/10 | 3,725 | 3,762 | 3,696 | 3,696 | -45 | -1.2% | 8,955,400 |
| 2023/01/06 | 3,763 | 3,773 | 3,740 | 3,741 | -22 | -0.6% | 5,755,400 |
| 2023/01/05 | 3,785 | 3,807 | 3,744 | 3,763 | +1 | ±0% | 6,020,600 |
| 2023/01/04 | 3,762 | 3,795 | 3,761 | 3,762 | ±0 | ±0% | 5,988,900 |
| 2022/12/30 | 3,768 | 3,805 | 3,762 | 3,762 | -16 | -0.4% | 2,961,300 |
| 2022/12/29 | 3,791 | 3,792 | 3,756 | 3,778 | -21 | -0.6% | 2,877,400 |
| 2022/12/28 | 3,814 | 3,820 | 3,786 | 3,799 | +13 | +0.3% | 2,381,600 |
| 2022/12/27 | 3,805 | 3,808 | 3,785 | 3,786 | +5 | +0.1% | 1,749,100 |
| 2022/12/26 | 3,795 | 3,805 | 3,775 | 3,781 | -24 | -0.6% | 2,017,700 |
| 2022/12/23 | 3,802 | 3,814 | 3,790 | 3,805 | +18 | +0.5% | 4,106,100 |
| 2022/12/22 | 3,760 | 3,795 | 3,745 | 3,787 | +54 | +1.4% | 4,985,300 |
| 2022/12/21 | 3,737 | 3,765 | 3,729 | 3,733 | +6 | +0.2% | 6,591,900 |
| 2022/12/20 | 3,735 | 3,766 | 3,690 | 3,727 | -29 | -0.8% | 7,208,500 |
| 2022/12/19 | 3,731 | 3,768 | 3,731 | 3,756 | +25 | +0.7% | 4,053,900 |
| 2022/12/16 | 3,757 | 3,764 | 3,721 | 3,731 | -40 | -1.1% | 9,374,300 |
| 2022/12/15 | 3,759 | 3,775 | 3,752 | 3,771 | +12 | +0.3% | 3,662,400 |
| 2022/12/14 | 3,756 | 3,769 | 3,740 | 3,759 | +4 | +0.1% | 3,257,500 |
| 2022/12/13 | 3,736 | 3,760 | 3,732 | 3,755 | +25 | +0.7% | 3,560,300 |
| 2022/12/12 | 3,735 | 3,748 | 3,726 | 3,730 | -23 | -0.6% | 3,432,000 |
| 2022/12/09 | 3,751 | 3,789 | 3,738 | 3,753 | +56 | +1.5% | 6,681,500 |
| 2022/12/08 | 3,730 | 3,747 | 3,697 | 3,697 | -23 | -0.6% | 5,580,700 |
| 2022/12/07 | 3,736 | 3,736 | 3,713 | 3,720 | -20 | -0.5% | 4,451,600 |
| 2022/12/06 | 3,750 | 3,759 | 3,729 | 3,740 | +27 | +0.7% | 4,827,500 |
| 2022/12/05 | 3,748 | 3,750 | 3,687 | 3,713 | -10 | -0.3% | 6,488,200 |
| 2022/12/02 | 3,758 | 3,758 | 3,716 | 3,723 | -96 | -2.5% | 8,427,100 |
| 2022/12/01 | 3,822 | 3,838 | 3,810 | 3,819 | -1 | ±0% | 4,319,000 |
| 2022/11/30 | 3,855 | 3,855 | 3,820 | 3,820 | -19 | -0.5% | 7,407,600 |
| 2022/11/29 | 3,864 | 3,868 | 3,827 | 3,839 | -40 | -1% | 4,750,700 |
| 2022/11/28 | 3,907 | 3,907 | 3,872 | 3,879 | -7 | -0.2% | 3,383,200 |
| 2022/11/25 | 3,900 | 3,900 | 3,873 | 3,886 | +4 | +0.1% | 4,048,400 |
| 2022/11/24 | 3,920 | 3,933 | 3,878 | 3,882 | -23 | -0.6% | 7,649,600 |
601～
650
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 | 1,083,000円 | +2.2% | -41.3% | 0.41% | 28.57倍 | 1.34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 | 247,400円 | +7.0% | +6.6% | 3.23% | 12.65倍 | 1.84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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.79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
