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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 5,010 | 5,170 | 5,000 | 5,160 | +335 | +6.9% | 3,819,000 |
| 2013/06/07 | 4,910 | 4,935 | 4,725 | 4,825 | -185 | -3.7% | 6,146,500 |
| 2013/06/06 | 5,040 | 5,130 | 4,945 | 5,010 | -30 | -0.6% | 4,949,200 |
| 2013/06/05 | 5,100 | 5,280 | 5,040 | 5,040 | -50 | -1% | 6,018,900 |
| 2013/06/04 | 4,960 | 5,120 | 4,865 | 5,090 | +105 | +2.1% | 5,103,400 |
| 2013/06/03 | 5,050 | 5,090 | 4,975 | 4,985 | -65 | -1.3% | 3,873,100 |
| 2013/05/31 | 5,090 | 5,130 | 5,020 | 5,050 | +10 | +0.2% | 3,759,600 |
| 2013/05/30 | 5,100 | 5,190 | 4,985 | 5,040 | -160 | -3.1% | 4,909,000 |
| 2013/05/29 | 5,210 | 5,280 | 5,140 | 5,200 | +90 | +1.8% | 4,182,600 |
| 2013/05/28 | 5,000 | 5,190 | 5,000 | 5,110 | +115 | +2.3% | 4,414,200 |
| 2013/05/27 | 5,150 | 5,190 | 4,995 | 4,995 | -205 | -3.9% | 4,055,400 |
| 2013/05/24 | 5,210 | 5,400 | 5,070 | 5,200 | +70 | +1.4% | 5,646,000 |
| 2013/05/23 | 5,420 | 5,470 | 5,080 | 5,130 | -260 | -4.8% | 6,808,300 |
| 2013/05/22 | 5,260 | 5,450 | 5,260 | 5,390 | +130 | +2.5% | 4,292,600 |
| 2013/05/21 | 5,340 | 5,380 | 5,190 | 5,260 | -80 | -1.5% | 4,733,600 |
| 2013/05/20 | 5,430 | 5,540 | 5,330 | 5,340 | -40 | -0.7% | 4,515,500 |
| 2013/05/17 | 5,400 | 5,500 | 5,370 | 5,380 | -80 | -1.5% | 3,178,600 |
| 2013/05/16 | 5,450 | 5,540 | 5,380 | 5,460 | -90 | -1.6% | 5,293,300 |
| 2013/05/15 | 5,390 | 5,650 | 5,380 | 5,550 | +220 | +4.1% | 5,961,100 |
| 2013/05/14 | 5,290 | 5,420 | 5,270 | 5,330 | +40 | +0.8% | 3,481,100 |
| 2013/05/13 | 5,480 | 5,570 | 5,290 | 5,290 | +210 | +4.1% | 7,780,400 |
| 2013/05/10 | 5,140 | 5,150 | 5,040 | 5,080 | +80 | +1.6% | 3,371,100 |
| 2013/05/09 | 4,920 | 5,050 | 4,920 | 5,000 | +55 | +1.1% | 3,841,200 |
| 2013/05/08 | 5,020 | 5,020 | 4,930 | 4,945 | -75 | -1.5% | 2,589,800 |
| 2013/05/07 | 4,890 | 5,030 | 4,860 | 5,020 | +250 | +5.2% | 4,341,400 |
| 2013/05/02 | 4,780 | 4,835 | 4,750 | 4,770 | -80 | -1.6% | 2,291,600 |
| 2013/05/01 | 4,825 | 4,865 | 4,735 | 4,850 | +25 | +0.5% | 2,730,200 |
| 2013/04/30 | 4,895 | 4,920 | 4,825 | 4,825 | -10 | -0.2% | 2,603,200 |
| 2013/04/26 | 4,905 | 4,930 | 4,830 | 4,835 | -100 | -2% | 2,480,700 |
| 2013/04/25 | 4,860 | 4,935 | 4,805 | 4,935 | +60 | +1.2% | 3,596,900 |
| 2013/04/24 | 4,870 | 4,880 | 4,810 | 4,875 | +25 | +0.5% | 1,909,600 |
| 2013/04/23 | 4,735 | 4,865 | 4,735 | 4,850 | +45 | +0.9% | 2,817,300 |
| 2013/04/22 | 4,830 | 4,900 | 4,805 | 4,805 | +60 | +1.3% | 2,528,100 |
| 2013/04/19 | 4,605 | 4,775 | 4,605 | 4,745 | +120 | +2.6% | 3,124,800 |
| 2013/04/18 | 4,655 | 4,700 | 4,605 | 4,625 | -100 | -2.1% | 3,477,600 |
| 2013/04/17 | 4,725 | 4,805 | 4,685 | 4,725 | ±0 | ±0% | 2,742,400 |
| 2013/04/16 | 4,575 | 4,750 | 4,555 | 4,725 | +15 | +0.3% | 5,408,900 |
| 2013/04/15 | 4,750 | 4,885 | 4,670 | 4,710 | +40 | +0.9% | 6,351,800 |
| 2013/04/12 | 4,555 | 4,690 | 4,525 | 4,670 | +150 | +3.3% | 4,848,400 |
| 2013/04/11 | 4,500 | 4,580 | 4,490 | 4,520 | +55 | +1.2% | 4,960,700 |
| 2013/04/10 | 4,400 | 4,490 | 4,385 | 4,465 | +65 | +1.5% | 4,424,100 |
| 2013/04/09 | 4,390 | 4,430 | 4,320 | 4,400 | +75 | +1.7% | 4,747,300 |
| 2013/04/08 | 4,250 | 4,330 | 4,230 | 4,325 | +150 | +3.6% | 6,178,100 |
| 2013/04/05 | 4,215 | 4,250 | 4,155 | 4,175 | +75 | +1.8% | 7,149,400 |
| 2013/04/04 | 3,995 | 4,100 | 3,955 | 4,100 | +65 | +1.6% | 4,689,200 |
| 2013/04/03 | 4,025 | 4,060 | 3,980 | 4,035 | +25 | +0.6% | 3,886,300 |
| 2013/04/02 | 3,960 | 4,065 | 3,925 | 4,010 | +50 | +1.3% | 3,979,300 |
| 2013/04/01 | 4,075 | 4,080 | 3,950 | 3,960 | -145 | -3.5% | 3,671,700 |
| 2013/03/29 | 4,120 | 4,130 | 4,060 | 4,105 | +5 | +0.1% | 2,392,600 |
| 2013/03/28 | 4,140 | 4,145 | 4,055 | 4,100 | -35 | -0.8% | 3,660,800 |
3001～
3050
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
