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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,561 | 4,610 | 4,556 | 4,595 | -4 | -0.1% | 3,068,400 |
| 2018/12/07 | 4,547 | 4,627 | 4,528 | 4,599 | +66 | +1.5% | 5,639,100 |
| 2018/12/06 | 4,510 | 4,556 | 4,493 | 4,533 | -6 | -0.1% | 4,174,000 |
| 2018/12/05 | 4,400 | 4,553 | 4,383 | 4,539 | +20 | +0.4% | 4,353,100 |
| 2018/12/04 | 4,645 | 4,646 | 4,519 | 4,519 | -126 | -2.7% | 5,865,400 |
| 2018/12/03 | 4,750 | 4,751 | 4,643 | 4,645 | -35 | -0.7% | 3,590,500 |
| 2018/11/30 | 4,560 | 4,689 | 4,543 | 4,680 | +80 | +1.7% | 6,453,700 |
| 2018/11/29 | 4,720 | 4,720 | 4,599 | 4,600 | -145 | -3.1% | 5,807,300 |
| 2018/11/28 | 4,738 | 4,773 | 4,732 | 4,745 | +54 | +1.2% | 4,535,100 |
| 2018/11/27 | 4,747 | 4,757 | 4,682 | 4,691 | -9 | -0.2% | 3,776,500 |
| 2018/11/26 | 4,700 | 4,757 | 4,698 | 4,700 | -5 | -0.1% | 3,580,400 |
| 2018/11/22 | 4,600 | 4,707 | 4,590 | 4,705 | +85 | +1.8% | 3,193,500 |
| 2018/11/21 | 4,623 | 4,656 | 4,588 | 4,620 | -35 | -0.8% | 3,466,100 |
| 2018/11/20 | 4,570 | 4,664 | 4,551 | 4,655 | +69 | +1.5% | 3,245,400 |
| 2018/11/19 | 4,584 | 4,618 | 4,546 | 4,586 | -8 | -0.2% | 2,855,500 |
| 2018/11/16 | 4,600 | 4,624 | 4,573 | 4,594 | +26 | +0.6% | 3,686,800 |
| 2018/11/15 | 4,492 | 4,585 | 4,491 | 4,568 | +86 | +1.9% | 4,554,500 |
| 2018/11/14 | 4,474 | 4,511 | 4,472 | 4,482 | -31 | -0.7% | 4,018,700 |
| 2018/11/13 | 4,535 | 4,540 | 4,486 | 4,513 | -60 | -1.3% | 4,406,300 |
| 2018/11/12 | 4,550 | 4,605 | 4,525 | 4,573 | +39 | +0.9% | 5,107,900 |
| 2018/11/09 | 4,555 | 4,595 | 4,523 | 4,534 | -31 | -0.7% | 3,314,200 |
| 2018/11/08 | 4,544 | 4,596 | 4,489 | 4,565 | +69 | +1.5% | 5,355,900 |
| 2018/11/07 | 4,502 | 4,602 | 4,465 | 4,496 | +208 | +4.9% | 11,666,800 |
| 2018/11/06 | 4,223 | 4,304 | 4,220 | 4,288 | +63 | +1.5% | 4,539,400 |
| 2018/11/05 | 4,300 | 4,305 | 4,209 | 4,225 | -95 | -2.2% | 4,682,000 |
| 2018/11/02 | 4,150 | 4,326 | 4,140 | 4,320 | +270 | +6.7% | 7,960,000 |
| 2018/11/01 | 4,276 | 4,309 | 4,050 | 4,050 | -700 | -14.7% | 14,670,800 |
| 2018/10/31 | 4,705 | 4,763 | 4,693 | 4,750 | +50 | +1.1% | 5,422,200 |
| 2018/10/30 | 4,700 | 4,747 | 4,690 | 4,700 | -127 | -2.6% | 10,625,900 |
| 2018/10/29 | 4,885 | 4,902 | 4,827 | 4,827 | -63 | -1.3% | 2,974,800 |
| 2018/10/26 | 4,835 | 4,909 | 4,818 | 4,890 | +75 | +1.6% | 3,946,500 |
| 2018/10/25 | 4,780 | 4,875 | 4,780 | 4,815 | -32 | -0.7% | 3,640,300 |
| 2018/10/24 | 4,873 | 4,898 | 4,830 | 4,847 | +17 | +0.4% | 3,937,000 |
| 2018/10/23 | 4,929 | 4,950 | 4,815 | 4,830 | -144 | -2.9% | 3,383,700 |
| 2018/10/22 | 4,950 | 4,991 | 4,928 | 4,974 | -21 | -0.4% | 2,410,300 |
| 2018/10/19 | 5,038 | 5,074 | 4,949 | 4,995 | -94 | -1.8% | 3,499,500 |
| 2018/10/18 | 5,117 | 5,120 | 5,023 | 5,089 | -5 | -0.1% | 3,471,800 |
| 2018/10/17 | 5,040 | 5,094 | 5,009 | 5,094 | +103 | +2.1% | 3,314,300 |
| 2018/10/16 | 4,791 | 4,994 | 4,790 | 4,991 | +215 | +4.5% | 4,502,900 |
| 2018/10/15 | 4,840 | 4,873 | 4,774 | 4,776 | -113 | -2.3% | 3,314,000 |
| 2018/10/12 | 4,904 | 4,947 | 4,869 | 4,889 | -22 | -0.4% | 3,292,600 |
| 2018/10/11 | 4,880 | 4,964 | 4,858 | 4,911 | -83 | -1.7% | 3,482,900 |
| 2018/10/10 | 5,024 | 5,055 | 4,984 | 4,994 | +8 | +0.2% | 2,917,700 |
| 2018/10/09 | 5,040 | 5,049 | 4,972 | 4,986 | -76 | -1.5% | 3,544,300 |
| 2018/10/05 | 5,016 | 5,085 | 4,993 | 5,062 | +19 | +0.4% | 2,926,200 |
| 2018/10/04 | 5,175 | 5,181 | 5,043 | 5,043 | -62 | -1.2% | 3,073,500 |
| 2018/10/03 | 5,198 | 5,203 | 5,105 | 5,105 | -63 | -1.2% | 2,364,400 |
| 2018/10/02 | 5,200 | 5,209 | 5,157 | 5,168 | +4 | +0.1% | 2,615,500 |
| 2018/10/01 | 5,122 | 5,189 | 5,102 | 5,164 | +32 | +0.6% | 2,265,800 |
| 2018/09/28 | 5,191 | 5,231 | 5,132 | 5,132 | -46 | -0.9% | 4,462,700 |
1651～
1700
件表示中 / 3785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 | 1,806,000円 | +2.2% | -41.3% | 0.24% | 47.64倍 | 2.23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 | 251,500円 | +7.0% | +6.6% | 3.18% | 12.81倍 | 1.87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
