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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 153.6 | 157 | 153.6 | 156.9 | +2.1 | +1.4% | 148,652,700 |
| 2024/09/04 | 156 | 156.6 | 154 | 154.8 | -4 | -2.5% | 218,188,500 |
| 2024/09/03 | 156.6 | 158.8 | 156.2 | 158.8 | +2.3 | +1.5% | 134,970,900 |
| 2024/09/02 | 156 | 156.5 | 155.2 | 156.5 | +0.8 | +0.5% | 110,446,200 |
| 2024/08/30 | 157.6 | 157.7 | 155.5 | 155.7 | -2.2 | -1.4% | 207,328,400 |
| 2024/08/29 | 156 | 157.9 | 155.2 | 157.9 | +2.7 | +1.7% | 226,067,900 |
| 2024/08/28 | 154.3 | 155.8 | 154.2 | 155.2 | ±0 | ±0% | 113,543,700 |
| 2024/08/27 | 152.5 | 155.6 | 152.5 | 155.2 | +3 | +2% | 132,204,800 |
| 2024/08/26 | 152 | 152.7 | 151.3 | 152.2 | +0.2 | +0.1% | 103,760,300 |
| 2024/08/23 | 152.2 | 153.3 | 151.8 | 152 | -0.4 | -0.3% | 119,974,700 |
| 2024/08/22 | 151.6 | 152.4 | 151.2 | 152.4 | +0.4 | +0.3% | 95,919,200 |
| 2024/08/21 | 150.4 | 152 | 149.8 | 152 | ±0 | ±0% | 122,849,000 |
| 2024/08/20 | 152 | 152.8 | 151.7 | 152 | -0.2 | -0.1% | 152,627,700 |
| 2024/08/19 | 151 | 152.7 | 150.3 | 152.2 | +1.2 | +0.8% | 131,794,100 |
| 2024/08/16 | 151.1 | 151.8 | 149.8 | 151 | +1.7 | +1.1% | 167,453,900 |
| 2024/08/15 | 148.2 | 150 | 147.6 | 149.3 | +1.8 | +1.2% | 133,632,800 |
| 2024/08/14 | 149.7 | 150.3 | 146.6 | 147.5 | -1.4 | -0.9% | 209,370,900 |
| 2024/08/13 | 147.5 | 149.6 | 147.1 | 148.9 | +3.2 | +2.2% | 191,822,600 |
| 2024/08/09 | 145 | 147 | 144.6 | 145.7 | +0.3 | +0.2% | 274,674,000 |
| 2024/08/08 | 146.5 | 149.6 | 145 | 145.4 | -3.4 | -2.3% | 284,017,400 |
| 2024/08/07 | 145 | 151.9 | 144.5 | 148.8 | +2.9 | +2% | 397,287,200 |
| 2024/08/06 | 150 | 151.9 | 144.3 | 145.9 | +0.9 | +0.6% | 396,866,700 |
| 2024/08/05 | 148.1 | 151.4 | 142.5 | 145 | -7.9 | -5.2% | 455,092,600 |
| 2024/08/02 | 151.9 | 155 | 151.3 | 152.9 | -2.9 | -1.9% | 292,366,900 |
| 2024/08/01 | 159.3 | 159.5 | 154.6 | 155.8 | -4.6 | -2.9% | 250,955,100 |
| 2024/07/31 | 158.2 | 160.7 | 158.1 | 160.4 | +1.7 | +1.1% | 173,907,800 |
| 2024/07/30 | 158.8 | 159.2 | 158 | 158.7 | -1 | -0.6% | 138,139,600 |
| 2024/07/29 | 158.7 | 160.2 | 158.4 | 159.7 | +1.8 | +1.1% | 126,280,000 |
| 2024/07/26 | 159.3 | 159.6 | 157.9 | 157.9 | -0.2 | -0.1% | 155,075,500 |
| 2024/07/25 | 157 | 159 | 156.8 | 158.1 | -0.4 | -0.3% | 190,618,100 |
| 2024/07/24 | 160 | 160.4 | 158.4 | 158.5 | -2.2 | -1.4% | 168,571,900 |
| 2024/07/23 | 161.6 | 161.7 | 159.8 | 160.7 | +0.8 | +0.5% | 165,793,000 |
| 2024/07/22 | 159.5 | 159.9 | 157.9 | 159.9 | +0.9 | +0.6% | 136,123,300 |
| 2024/07/19 | 160.1 | 160.9 | 158.7 | 159 | -1.8 | -1.1% | 166,570,000 |
| 2024/07/18 | 159.1 | 161.2 | 158.6 | 160.8 | +1.1 | +0.7% | 202,725,800 |
| 2024/07/17 | 157.5 | 159.9 | 157.4 | 159.7 | +2.5 | +1.6% | 181,478,900 |
| 2024/07/16 | 159.5 | 159.9 | 156.3 | 157.2 | -1.5 | -0.9% | 182,234,100 |
| 2024/07/12 | 158.9 | 160.5 | 158.5 | 158.7 | -0.8 | -0.5% | 250,559,800 |
| 2024/07/11 | 159 | 160.3 | 158.4 | 159.5 | +1.2 | +0.8% | 228,263,700 |
| 2024/07/10 | 156.2 | 158.3 | 155.7 | 158.3 | +1.8 | +1.2% | 226,569,200 |
| 2024/07/09 | 154.3 | 157 | 153.5 | 156.5 | +2.2 | +1.4% | 214,952,300 |
| 2024/07/08 | 155 | 155.3 | 152.9 | 154.3 | -1.6 | -1% | 250,576,800 |
| 2024/07/05 | 157.5 | 157.6 | 155.7 | 155.9 | -1.7 | -1.1% | 199,500,900 |
| 2024/07/04 | 159 | 159.1 | 157.2 | 157.6 | -0.9 | -0.6% | 220,243,000 |
| 2024/07/03 | 157 | 158.5 | 156.7 | 158.5 | +2.3 | +1.5% | 262,907,200 |
| 2024/07/02 | 157 | 157.1 | 155.3 | 156.2 | ±0 | ±0% | 258,892,300 |
| 2024/07/01 | 154.1 | 156.4 | 153.2 | 156.2 | +4.4 | +2.9% | 285,904,100 |
| 2024/06/28 | 151.9 | 153.5 | 151.6 | 151.8 | +0.5 | +0.3% | 243,807,700 |
| 2024/06/27 | 150.4 | 151.3 | 149.7 | 151.3 | ±0 | ±0% | 210,597,700 |
| 2024/06/26 | 151 | 151.4 | 149.3 | 151.3 | +0.4 | +0.3% | 211,789,000 |
251～
300
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
