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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,236 | 3,243 | 3,206 | 3,206 | -35 | -1.1% | 5,471,900 |
| 2021/10/27 | 3,261 | 3,261 | 3,216 | 3,241 | -26 | -0.8% | 4,765,500 |
| 2021/10/26 | 3,208 | 3,286 | 3,197 | 3,267 | +167 | +5.4% | 9,316,400 |
| 2021/10/25 | 3,107 | 3,127 | 3,100 | 3,100 | -20 | -0.6% | 3,770,400 |
| 2021/10/22 | 3,122 | 3,133 | 3,113 | 3,120 | -21 | -0.7% | 4,149,700 |
| 2021/10/21 | 3,173 | 3,195 | 3,141 | 3,141 | +3 | +0.1% | 5,075,100 |
| 2021/10/20 | 3,131 | 3,154 | 3,122 | 3,138 | +27 | +0.9% | 3,996,100 |
| 2021/10/19 | 3,130 | 3,136 | 3,110 | 3,111 | -10 | -0.3% | 2,307,300 |
| 2021/10/18 | 3,140 | 3,140 | 3,110 | 3,121 | -22 | -0.7% | 3,327,700 |
| 2021/10/15 | 3,120 | 3,155 | 3,119 | 3,143 | +40 | +1.3% | 3,915,200 |
| 2021/10/14 | 3,101 | 3,130 | 3,095 | 3,103 | -9 | -0.3% | 3,274,800 |
| 2021/10/13 | 3,098 | 3,130 | 3,097 | 3,112 | +14 | +0.5% | 4,241,400 |
| 2021/10/12 | 3,105 | 3,123 | 3,084 | 3,098 | -22 | -0.7% | 4,432,700 |
| 2021/10/11 | 3,100 | 3,128 | 3,090 | 3,120 | -1 | ±0% | 7,062,700 |
| 2021/10/08 | 3,137 | 3,156 | 3,121 | 3,121 | +12 | +0.4% | 4,964,200 |
| 2021/10/07 | 3,157 | 3,166 | 3,109 | 3,109 | -21 | -0.7% | 4,709,500 |
| 2021/10/06 | 3,099 | 3,143 | 3,089 | 3,130 | +31 | +1% | 5,209,000 |
| 2021/10/05 | 3,101 | 3,129 | 3,075 | 3,099 | -5 | -0.2% | 6,778,200 |
| 2021/10/04 | 3,106 | 3,132 | 3,092 | 3,104 | +6 | +0.2% | 4,887,100 |
| 2021/10/01 | 3,051 | 3,135 | 3,050 | 3,098 | +13 | +0.4% | 6,046,500 |
| 2021/09/30 | 3,087 | 3,111 | 3,081 | 3,085 | -35 | -1.1% | 6,554,300 |
| 2021/09/29 | 3,130 | 3,148 | 3,097 | 3,120 | -88 | -2.7% | 6,219,900 |
| 2021/09/28 | 3,179 | 3,214 | 3,167 | 3,208 | +8 | +0.3% | 5,872,700 |
| 2021/09/27 | 3,237 | 3,242 | 3,200 | 3,200 | -43 | -1.3% | 5,038,800 |
| 2021/09/24 | 3,188 | 3,247 | 3,184 | 3,243 | +62 | +1.9% | 5,546,800 |
| 2021/09/22 | 3,201 | 3,223 | 3,181 | 3,181 | -45 | -1.4% | 5,815,800 |
| 2021/09/21 | 3,250 | 3,260 | 3,226 | 3,226 | -59 | -1.8% | 7,013,600 |
| 2021/09/17 | 3,242 | 3,293 | 3,240 | 3,285 | +46 | +1.4% | 9,298,100 |
| 2021/09/16 | 3,237 | 3,254 | 3,231 | 3,239 | +2 | +0.1% | 5,208,700 |
| 2021/09/15 | 3,238 | 3,259 | 3,236 | 3,237 | -25 | -0.8% | 6,223,600 |
| 2021/09/14 | 3,253 | 3,270 | 3,246 | 3,262 | +17 | +0.5% | 7,873,700 |
| 2021/09/13 | 3,272 | 3,273 | 3,228 | 3,245 | -34 | -1% | 5,988,600 |
| 2021/09/10 | 3,235 | 3,280 | 3,230 | 3,279 | +44 | +1.4% | 8,469,500 |
| 2021/09/09 | 3,214 | 3,254 | 3,208 | 3,235 | -8 | -0.2% | 5,241,900 |
| 2021/09/08 | 3,228 | 3,253 | 3,210 | 3,243 | -1 | ±0% | 7,631,800 |
| 2021/09/07 | 3,236 | 3,257 | 3,223 | 3,244 | +23 | +0.7% | 6,213,400 |
| 2021/09/06 | 3,150 | 3,225 | 3,150 | 3,221 | +114 | +3.7% | 8,690,100 |
| 2021/09/03 | 3,007 | 3,116 | 3,002 | 3,107 | +68 | +2.2% | 10,901,800 |
| 2021/09/02 | 2,991 | 3,043 | 2,988 | 3,039 | +60.5 | +2% | 7,462,500 |
| 2021/09/01 | 2,936 | 2,980 | 2,935 | 2,978.5 | +42.5 | +1.4% | 6,735,600 |
| 2021/08/31 | 2,950 | 2,951 | 2,928 | 2,936 | -22 | -0.7% | 7,829,300 |
| 2021/08/30 | 2,939 | 2,961 | 2,931 | 2,958 | +25.5 | +0.9% | 5,181,100 |
| 2021/08/27 | 2,911 | 2,937.5 | 2,904.5 | 2,932.5 | +34 | +1.2% | 5,422,800 |
| 2021/08/26 | 2,908 | 2,919 | 2,898.5 | 2,898.5 | -3 | -0.1% | 4,339,300 |
| 2021/08/25 | 2,891 | 2,919.5 | 2,891 | 2,901.5 | ±0 | ±0% | 4,018,400 |
| 2021/08/24 | 2,908 | 2,921.5 | 2,901.5 | 2,901.5 | -6.5 | -0.2% | 5,188,300 |
| 2021/08/23 | 2,875 | 2,915.5 | 2,862 | 2,908 | +64 | +2.3% | 6,445,200 |
| 2021/08/20 | 2,832.5 | 2,856.5 | 2,831 | 2,844 | +16 | +0.6% | 5,008,700 |
| 2021/08/19 | 2,836 | 2,845.5 | 2,825.5 | 2,828 | -13.5 | -0.5% | 3,358,600 |
| 2021/08/18 | 2,850 | 2,859.5 | 2,840.5 | 2,841.5 | -17 | -0.6% | 4,532,700 |
951～
1000
件表示中 / 3784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 | 16,100円 | +3.5% | +6.1% | 3.29% | 12.81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 | 1,830,000円 | +2.2% | -41.3% | 0.24% | 48.27倍 | 2.25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% | 20.43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 | 249,200円 | +7.0% | +6.6% | 3.21% | 12.70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 | 397,000円 | +6.4% | +72.7% | 0.00% | 27.83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
