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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 5,136 | 5,157 | 5,105 | 5,106 | -20 | -0.4% | 3,987,900 |
| 2017/09/20 | 5,141 | 5,165 | 5,117 | 5,126 | -9 | -0.2% | 4,617,600 |
| 2017/09/19 | 5,179 | 5,180 | 5,115 | 5,135 | +8 | +0.2% | 5,614,400 |
| 2017/09/15 | 5,107 | 5,148 | 5,101 | 5,127 | -2 | ±0% | 4,427,500 |
| 2017/09/14 | 5,114 | 5,174 | 5,105 | 5,129 | -39 | -0.8% | 3,756,700 |
| 2017/09/13 | 5,204 | 5,209 | 5,166 | 5,168 | -6 | -0.1% | 2,527,600 |
| 2017/09/12 | 5,250 | 5,254 | 5,173 | 5,174 | -34 | -0.7% | 2,425,800 |
| 2017/09/11 | 5,236 | 5,248 | 5,202 | 5,208 | +4 | +0.1% | 1,716,200 |
| 2017/09/08 | 5,099 | 5,234 | 5,099 | 5,204 | +5 | +0.1% | 5,407,100 |
| 2017/09/07 | 5,245 | 5,248 | 5,196 | 5,199 | -33 | -0.6% | 2,385,200 |
| 2017/09/06 | 5,200 | 5,246 | 5,190 | 5,232 | -9 | -0.2% | 2,766,000 |
| 2017/09/05 | 5,276 | 5,284 | 5,233 | 5,241 | -26 | -0.5% | 2,348,400 |
| 2017/09/04 | 5,304 | 5,332 | 5,259 | 5,267 | -65 | -1.2% | 2,618,100 |
| 2017/09/01 | 5,444 | 5,448 | 5,325 | 5,332 | -136 | -2.5% | 3,500,600 |
| 2017/08/31 | 5,440 | 5,485 | 5,417 | 5,468 | +37 | +0.7% | 3,475,400 |
| 2017/08/30 | 5,407 | 5,437 | 5,374 | 5,431 | +73 | +1.4% | 3,458,500 |
| 2017/08/29 | 5,321 | 5,368 | 5,288 | 5,358 | +22 | +0.4% | 2,238,300 |
| 2017/08/28 | 5,310 | 5,343 | 5,275 | 5,336 | +45 | +0.9% | 1,788,800 |
| 2017/08/25 | 5,300 | 5,306 | 5,272 | 5,291 | +7 | +0.1% | 1,995,200 |
| 2017/08/24 | 5,329 | 5,331 | 5,270 | 5,284 | -99 | -1.8% | 3,368,200 |
| 2017/08/23 | 5,360 | 5,387 | 5,340 | 5,383 | +55 | +1% | 2,639,400 |
| 2017/08/22 | 5,317 | 5,357 | 5,308 | 5,328 | +35 | +0.7% | 3,144,800 |
| 2017/08/21 | 5,271 | 5,302 | 5,246 | 5,293 | +71 | +1.4% | 2,310,300 |
| 2017/08/18 | 5,237 | 5,264 | 5,215 | 5,222 | -56 | -1.1% | 2,338,200 |
| 2017/08/17 | 5,267 | 5,295 | 5,254 | 5,278 | +3 | +0.1% | 1,724,200 |
| 2017/08/16 | 5,275 | 5,292 | 5,243 | 5,275 | -1 | ±0% | 1,801,100 |
| 2017/08/15 | 5,262 | 5,298 | 5,247 | 5,276 | +26 | +0.5% | 3,356,800 |
| 2017/08/14 | 5,343 | 5,350 | 5,234 | 5,250 | -133 | -2.5% | 4,196,400 |
| 2017/08/10 | 5,400 | 5,433 | 5,363 | 5,383 | +5 | +0.1% | 2,331,900 |
| 2017/08/09 | 5,409 | 5,419 | 5,327 | 5,378 | -30 | -0.6% | 2,825,800 |
| 2017/08/08 | 5,439 | 5,439 | 5,388 | 5,408 | -42 | -0.8% | 2,524,500 |
| 2017/08/07 | 5,481 | 5,489 | 5,420 | 5,450 | +15 | +0.3% | 2,370,700 |
| 2017/08/04 | 5,392 | 5,445 | 5,377 | 5,435 | +1 | ±0% | 1,784,300 |
| 2017/08/03 | 5,402 | 5,459 | 5,371 | 5,434 | -5 | -0.1% | 2,375,700 |
| 2017/08/02 | 5,469 | 5,481 | 5,416 | 5,439 | -38 | -0.7% | 2,491,500 |
| 2017/08/01 | 5,384 | 5,478 | 5,368 | 5,477 | +87 | +1.6% | 2,530,200 |
| 2017/07/31 | 5,370 | 5,411 | 5,365 | 5,390 | +8 | +0.1% | 2,588,200 |
| 2017/07/28 | 5,354 | 5,409 | 5,354 | 5,382 | +28 | +0.5% | 1,950,500 |
| 2017/07/27 | 5,334 | 5,392 | 5,324 | 5,354 | +30 | +0.6% | 2,111,100 |
| 2017/07/26 | 5,369 | 5,369 | 5,300 | 5,324 | -3 | -0.1% | 2,143,000 |
| 2017/07/25 | 5,371 | 5,374 | 5,319 | 5,327 | -69 | -1.3% | 2,405,600 |
| 2017/07/24 | 5,375 | 5,405 | 5,353 | 5,396 | -10 | -0.2% | 1,725,700 |
| 2017/07/21 | 5,385 | 5,417 | 5,361 | 5,406 | -4 | -0.1% | 2,505,700 |
| 2017/07/20 | 5,439 | 5,449 | 5,401 | 5,410 | -29 | -0.5% | 2,611,000 |
| 2017/07/19 | 5,399 | 5,475 | 5,399 | 5,439 | +70 | +1.3% | 2,652,200 |
| 2017/07/18 | 5,372 | 5,375 | 5,311 | 5,369 | +19 | +0.4% | 2,728,100 |
| 2017/07/14 | 5,348 | 5,375 | 5,325 | 5,350 | +23 | +0.4% | 2,126,000 |
| 2017/07/13 | 5,335 | 5,346 | 5,317 | 5,327 | +68 | +1.3% | 2,333,500 |
| 2017/07/12 | 5,286 | 5,305 | 5,253 | 5,259 | -46 | -0.9% | 2,208,400 |
| 2017/07/11 | 5,250 | 5,316 | 5,233 | 5,305 | +75 | +1.4% | 2,914,000 |
1951～
2000
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
