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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 151.5 | 152.6 | 151.3 | 151.9 | +0.5 | +0.3% | 130,690,700 |
| 2025/02/04 | 152.4 | 153.1 | 150.8 | 151.4 | -0.4 | -0.3% | 173,699,600 |
| 2025/02/03 | 152 | 152.7 | 150.8 | 151.8 | -0.9 | -0.6% | 203,459,800 |
| 2025/01/31 | 152.1 | 153.4 | 151.5 | 152.7 | -0.4 | -0.3% | 156,859,700 |
| 2025/01/30 | 153.2 | 153.4 | 151.9 | 153.1 | -0.1 | -0.1% | 115,408,700 |
| 2025/01/29 | 153.4 | 154.1 | 152.9 | 153.2 | -0.7 | -0.5% | 133,472,900 |
| 2025/01/28 | 153.6 | 154.8 | 152.3 | 153.9 | +0.9 | +0.6% | 185,626,100 |
| 2025/01/27 | 151.4 | 153.6 | 151.1 | 153 | +2.2 | +1.5% | 199,461,600 |
| 2025/01/24 | 151.3 | 152.2 | 150.6 | 150.8 | -0.5 | -0.3% | 154,568,400 |
| 2025/01/23 | 150.2 | 151.8 | 149.1 | 151.3 | +0.7 | +0.5% | 181,731,100 |
| 2025/01/22 | 150.3 | 150.9 | 150.1 | 150.6 | +0.2 | +0.1% | 114,406,100 |
| 2025/01/21 | 152 | 152.2 | 150.4 | 150.4 | -1.2 | -0.8% | 102,761,200 |
| 2025/01/20 | 151 | 152.3 | 150.6 | 151.6 | +0.8 | +0.5% | 85,655,900 |
| 2025/01/17 | 151.4 | 151.5 | 150.2 | 150.8 | -1.2 | -0.8% | 160,154,100 |
| 2025/01/16 | 153.4 | 153.8 | 152 | 152 | -1.6 | -1% | 146,130,400 |
| 2025/01/15 | 154.5 | 154.7 | 153.3 | 153.6 | -0.6 | -0.4% | 113,097,100 |
| 2025/01/14 | 154.1 | 155.1 | 153.1 | 154.2 | +0.5 | +0.3% | 156,747,800 |
| 2025/01/10 | 155 | 155.7 | 153.6 | 153.7 | -1.8 | -1.2% | 133,808,200 |
| 2025/01/09 | 156.2 | 156.5 | 155.2 | 155.5 | -0.9 | -0.6% | 120,365,000 |
| 2025/01/08 | 157 | 157.2 | 156.1 | 156.4 | -1.1 | -0.7% | 132,046,800 |
| 2025/01/07 | 157.1 | 157.8 | 156.5 | 157.5 | +0.5 | +0.3% | 135,965,800 |
| 2025/01/06 | 159.1 | 159.3 | 156.1 | 157 | -1 | -0.6% | 184,902,100 |
| 2024/12/30 | 158.6 | 159.5 | 157.6 | 158 | +0.2 | +0.1% | 129,212,900 |
| 2024/12/27 | 156 | 157.9 | 155.8 | 157.8 | +2.5 | +1.6% | 143,984,500 |
| 2024/12/26 | 154 | 155.3 | 153.9 | 155.3 | +1.2 | +0.8% | 126,564,500 |
| 2024/12/25 | 154.1 | 154.3 | 152.7 | 154.1 | -0.3 | -0.2% | 133,742,400 |
| 2024/12/24 | 155.2 | 155.3 | 154.2 | 154.4 | -1 | -0.6% | 74,893,900 |
| 2024/12/23 | 155.8 | 156.1 | 154.8 | 155.4 | -0.2 | -0.1% | 110,129,800 |
| 2024/12/20 | 155.7 | 157.4 | 155.4 | 155.6 | +0.4 | +0.3% | 198,022,100 |
| 2024/12/19 | 153.9 | 155.6 | 153.2 | 155.2 | +0.3 | +0.2% | 110,673,700 |
| 2024/12/18 | 155.7 | 155.8 | 154.6 | 154.9 | -0.9 | -0.6% | 88,806,900 |
| 2024/12/17 | 155 | 156.6 | 154.9 | 155.8 | +0.9 | +0.6% | 119,205,800 |
| 2024/12/16 | 155.8 | 155.9 | 154.7 | 154.9 | -0.4 | -0.3% | 83,549,700 |
| 2024/12/13 | 155 | 156 | 154.4 | 155.3 | -0.7 | -0.4% | 132,262,500 |
| 2024/12/12 | 155.6 | 156.9 | 155.3 | 156 | +0.4 | +0.3% | 134,321,700 |
| 2024/12/11 | 155.1 | 155.7 | 154.5 | 155.6 | +0.6 | +0.4% | 117,501,800 |
| 2024/12/10 | 157.6 | 157.6 | 154.7 | 155 | -0.4 | -0.3% | 135,136,700 |
| 2024/12/09 | 156.8 | 157.4 | 155.1 | 155.4 | -1.4 | -0.9% | 139,219,200 |
| 2024/12/06 | 156.2 | 157.6 | 155.9 | 156.8 | +1.2 | +0.8% | 134,611,700 |
| 2024/12/05 | 155.8 | 156.2 | 154.7 | 155.6 | -0.9 | -0.6% | 151,837,700 |
| 2024/12/04 | 157 | 157.2 | 155.6 | 156.5 | -0.4 | -0.3% | 137,360,300 |
| 2024/12/03 | 154.7 | 157 | 154.7 | 156.9 | +1.7 | +1.1% | 169,742,200 |
| 2024/12/02 | 154.7 | 155.8 | 153.6 | 155.2 | +1.8 | +1.2% | 128,034,700 |
| 2024/11/29 | 154.5 | 154.5 | 153.4 | 153.4 | -1.1 | -0.7% | 97,729,900 |
| 2024/11/28 | 151.6 | 154.5 | 151.5 | 154.5 | +1.9 | +1.2% | 119,994,200 |
| 2024/11/27 | 153.5 | 153.8 | 151.8 | 152.6 | -1.7 | -1.1% | 156,055,200 |
| 2024/11/26 | 154.1 | 154.6 | 153.3 | 154.3 | -0.5 | -0.3% | 106,132,700 |
| 2024/11/25 | 156 | 156.2 | 153.7 | 154.8 | -1.2 | -0.8% | 253,417,500 |
| 2024/11/22 | 156.5 | 156.8 | 155.2 | 156 | -0.9 | -0.6% | 133,500,500 |
| 2024/11/21 | 156.2 | 157.4 | 155.3 | 156.9 | +1 | +0.6% | 123,419,900 |
151～
200
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
