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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 3,735 | 3,740 | 3,715 | 3,725 | +15 | +0.4% | 1,997,900 |
| 2013/01/10 | 3,685 | 3,715 | 3,685 | 3,710 | +30 | +0.8% | 2,463,000 |
| 2013/01/09 | 3,705 | 3,710 | 3,675 | 3,680 | -15 | -0.4% | 2,979,400 |
| 2013/01/08 | 3,705 | 3,710 | 3,675 | 3,695 | -15 | -0.4% | 2,607,700 |
| 2013/01/07 | 3,730 | 3,735 | 3,705 | 3,710 | +25 | +0.7% | 3,174,900 |
| 2013/01/04 | 3,695 | 3,705 | 3,665 | 3,685 | +55 | +1.5% | 3,630,900 |
| 2012/12/28 | 3,630 | 3,650 | 3,615 | 3,630 | +15 | +0.4% | 2,663,500 |
| 2012/12/27 | 3,620 | 3,635 | 3,605 | 3,615 | +5 | +0.1% | 2,491,200 |
| 2012/12/26 | 3,625 | 3,630 | 3,600 | 3,610 | -10 | -0.3% | 3,091,200 |
| 2012/12/25 | 3,635 | 3,640 | 3,615 | 3,620 | ±0 | ±0% | 1,595,300 |
| 2012/12/21 | 3,655 | 3,655 | 3,615 | 3,620 | -15 | -0.4% | 2,321,300 |
| 2012/12/20 | 3,650 | 3,660 | 3,625 | 3,635 | +5 | +0.1% | 3,316,900 |
| 2012/12/19 | 3,615 | 3,640 | 3,600 | 3,630 | +35 | +1% | 3,166,300 |
| 2012/12/18 | 3,610 | 3,630 | 3,590 | 3,595 | ±0 | ±0% | 3,425,300 |
| 2012/12/17 | 3,625 | 3,635 | 3,590 | 3,595 | -30 | -0.8% | 3,414,000 |
| 2012/12/14 | 3,600 | 3,640 | 3,595 | 3,625 | +5 | +0.1% | 3,794,400 |
| 2012/12/13 | 3,675 | 3,680 | 3,615 | 3,620 | -55 | -1.5% | 4,171,800 |
| 2012/12/12 | 3,675 | 3,700 | 3,675 | 3,675 | +25 | +0.7% | 3,198,600 |
| 2012/12/11 | 3,630 | 3,660 | 3,630 | 3,650 | +5 | +0.1% | 2,039,400 |
| 2012/12/10 | 3,625 | 3,645 | 3,620 | 3,645 | +20 | +0.6% | 2,987,400 |
| 2012/12/07 | 3,650 | 3,650 | 3,605 | 3,625 | -25 | -0.7% | 5,427,400 |
| 2012/12/06 | 3,650 | 3,665 | 3,640 | 3,650 | +5 | +0.1% | 2,056,300 |
| 2012/12/05 | 3,620 | 3,665 | 3,615 | 3,645 | +25 | +0.7% | 3,213,800 |
| 2012/12/04 | 3,640 | 3,645 | 3,615 | 3,620 | -25 | -0.7% | 2,654,400 |
| 2012/12/03 | 3,675 | 3,685 | 3,635 | 3,645 | -40 | -1.1% | 3,371,900 |
| 2012/11/30 | 3,760 | 3,765 | 3,685 | 3,685 | -75 | -2% | 3,295,000 |
| 2012/11/29 | 3,755 | 3,785 | 3,730 | 3,760 | ±0 | ±0% | 1,711,100 |
| 2012/11/28 | 3,740 | 3,780 | 3,735 | 3,760 | +15 | +0.4% | 2,839,700 |
| 2012/11/27 | 3,690 | 3,755 | 3,690 | 3,745 | +60 | +1.6% | 2,865,400 |
| 2012/11/26 | 3,685 | 3,705 | 3,680 | 3,685 | +20 | +0.5% | 3,002,500 |
| 2012/11/22 | 3,695 | 3,725 | 3,660 | 3,665 | -35 | -0.9% | 3,023,200 |
| 2012/11/21 | 3,750 | 3,760 | 3,665 | 3,700 | -30 | -0.8% | 3,295,800 |
| 2012/11/20 | 3,680 | 3,745 | 3,680 | 3,730 | +60 | +1.6% | 3,267,100 |
| 2012/11/19 | 3,665 | 3,685 | 3,650 | 3,670 | +45 | +1.2% | 2,716,100 |
| 2012/11/16 | 3,615 | 3,645 | 3,605 | 3,625 | ±0 | ±0% | 3,774,700 |
| 2012/11/15 | 3,685 | 3,695 | 3,615 | 3,625 | -55 | -1.5% | 2,746,300 |
| 2012/11/14 | 3,650 | 3,700 | 3,645 | 3,680 | +35 | +1% | 2,535,100 |
| 2012/11/13 | 3,665 | 3,675 | 3,645 | 3,645 | -15 | -0.4% | 2,439,400 |
| 2012/11/12 | 3,710 | 3,735 | 3,660 | 3,660 | -65 | -1.7% | 3,511,600 |
| 2012/11/09 | 3,620 | 3,755 | 3,610 | 3,725 | +150 | +4.2% | 5,868,400 |
| 2012/11/08 | 3,605 | 3,625 | 3,575 | 3,575 | -55 | -1.5% | 1,917,500 |
| 2012/11/07 | 3,615 | 3,630 | 3,605 | 3,630 | +30 | +0.8% | 1,876,700 |
| 2012/11/06 | 3,570 | 3,600 | 3,565 | 3,600 | +20 | +0.6% | 1,232,500 |
| 2012/11/05 | 3,605 | 3,615 | 3,575 | 3,580 | -45 | -1.2% | 1,827,500 |
| 2012/11/02 | 3,640 | 3,665 | 3,610 | 3,625 | +30 | +0.8% | 2,569,500 |
| 2012/11/01 | 3,620 | 3,635 | 3,590 | 3,595 | -40 | -1.1% | 2,264,700 |
| 2012/10/31 | 3,620 | 3,675 | 3,615 | 3,635 | ±0 | ±0% | 3,046,700 |
| 2012/10/30 | 3,645 | 3,685 | 3,560 | 3,635 | -15 | -0.4% | 8,228,300 |
| 2012/10/29 | 3,680 | 3,690 | 3,605 | 3,650 | -45 | -1.2% | 4,003,500 |
| 2012/10/26 | 3,765 | 3,770 | 3,690 | 3,695 | -90 | -2.4% | 3,655,900 |
3101～
3150
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
