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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 3,790 | 3,840 | 3,790 | 3,820 | +15 | +0.4% | 2,393,900 |
| 2011/05/30 | 3,790 | 3,810 | 3,770 | 3,805 | +10 | +0.3% | 1,219,100 |
| 2011/05/27 | 3,795 | 3,820 | 3,790 | 3,795 | -15 | -0.4% | 1,202,200 |
| 2011/05/26 | 3,820 | 3,820 | 3,795 | 3,810 | -5 | -0.1% | 1,480,100 |
| 2011/05/25 | 3,790 | 3,815 | 3,785 | 3,815 | +25 | +0.7% | 1,331,300 |
| 2011/05/24 | 3,760 | 3,810 | 3,760 | 3,790 | -30 | -0.8% | 2,842,900 |
| 2011/05/23 | 3,820 | 3,840 | 3,805 | 3,820 | +10 | +0.3% | 1,674,300 |
| 2011/05/20 | 3,810 | 3,825 | 3,800 | 3,810 | -20 | -0.5% | 1,051,700 |
| 2011/05/19 | 3,820 | 3,850 | 3,820 | 3,830 | ±0 | ±0% | 1,899,500 |
| 2011/05/18 | 3,815 | 3,835 | 3,805 | 3,830 | +35 | +0.9% | 1,628,600 |
| 2011/05/17 | 3,820 | 3,840 | 3,795 | 3,795 | ±0 | ±0% | 2,067,000 |
| 2011/05/16 | 3,860 | 3,880 | 3,785 | 3,795 | -25 | -0.7% | 7,951,100 |
| 2011/05/13 | 3,810 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 2,055,900 |
| 2011/05/12 | 3,800 | 3,830 | 3,785 | 3,810 | ±0 | ±0% | 1,410,600 |
| 2011/05/11 | 3,825 | 3,830 | 3,795 | 3,810 | +5 | +0.1% | 1,625,300 |
| 2011/05/10 | 3,820 | 3,835 | 3,795 | 3,805 | -10 | -0.3% | 1,793,700 |
| 2011/05/09 | 3,800 | 3,820 | 3,765 | 3,815 | +10 | +0.3% | 2,222,800 |
| 2011/05/06 | 3,760 | 3,815 | 3,760 | 3,805 | +10 | +0.3% | 2,770,600 |
| 2011/05/02 | 3,750 | 3,805 | 3,750 | 3,795 | +50 | +1.3% | 1,969,600 |
| 2011/04/28 | 3,680 | 3,745 | 3,680 | 3,745 | +70 | +1.9% | 1,850,700 |
| 2011/04/27 | 3,695 | 3,735 | 3,675 | 3,675 | +10 | +0.3% | 1,839,000 |
| 2011/04/26 | 3,675 | 3,695 | 3,665 | 3,665 | -20 | -0.5% | 1,380,700 |
| 2011/04/25 | 3,685 | 3,715 | 3,680 | 3,685 | -15 | -0.4% | 1,987,000 |
| 2011/04/22 | 3,665 | 3,730 | 3,660 | 3,700 | -10 | -0.3% | 2,180,200 |
| 2011/04/21 | 3,700 | 3,710 | 3,675 | 3,710 | +10 | +0.3% | 1,408,600 |
| 2011/04/20 | 3,675 | 3,710 | 3,670 | 3,700 | +45 | +1.2% | 1,132,000 |
| 2011/04/19 | 3,665 | 3,690 | 3,650 | 3,655 | -45 | -1.2% | 2,163,200 |
| 2011/04/18 | 3,705 | 3,725 | 3,700 | 3,700 | -35 | -0.9% | 2,081,500 |
| 2011/04/15 | 3,770 | 3,770 | 3,730 | 3,735 | -50 | -1.3% | 1,897,600 |
| 2011/04/14 | 3,770 | 3,795 | 3,730 | 3,785 | -5 | -0.1% | 1,909,500 |
| 2011/04/13 | 3,795 | 3,835 | 3,785 | 3,790 | -35 | -0.9% | 2,063,200 |
| 2011/04/12 | 3,825 | 3,840 | 3,805 | 3,825 | -25 | -0.6% | 2,223,100 |
| 2011/04/11 | 3,805 | 3,855 | 3,800 | 3,850 | +60 | +1.6% | 2,780,700 |
| 2011/04/08 | 3,750 | 3,795 | 3,730 | 3,790 | +30 | +0.8% | 2,630,200 |
| 2011/04/07 | 3,755 | 3,770 | 3,750 | 3,760 | +10 | +0.3% | 2,249,400 |
| 2011/04/06 | 3,755 | 3,755 | 3,725 | 3,750 | +25 | +0.7% | 1,916,900 |
| 2011/04/05 | 3,770 | 3,770 | 3,715 | 3,725 | -30 | -0.8% | 1,734,200 |
| 2011/04/04 | 3,755 | 3,775 | 3,745 | 3,755 | +20 | +0.5% | 1,578,900 |
| 2011/04/01 | 3,775 | 3,775 | 3,715 | 3,735 | ±0 | ±0% | 2,213,100 |
| 2011/03/31 | 3,770 | 3,770 | 3,715 | 3,735 | ±0 | ±0% | 2,003,100 |
| 2011/03/30 | 3,725 | 3,750 | 3,705 | 3,735 | +35 | +0.9% | 2,146,900 |
| 2011/03/29 | 3,665 | 3,710 | 3,655 | 3,700 | -40 | -1.1% | 2,417,000 |
| 2011/03/28 | 3,725 | 3,745 | 3,705 | 3,740 | -15 | -0.4% | 2,260,700 |
| 2011/03/25 | 3,715 | 3,770 | 3,685 | 3,755 | +80 | +2.2% | 3,412,700 |
| 2011/03/24 | 3,715 | 3,735 | 3,675 | 3,675 | -45 | -1.2% | 2,889,400 |
| 2011/03/23 | 3,840 | 3,840 | 3,710 | 3,720 | -60 | -1.6% | 3,220,600 |
| 2011/03/22 | 3,725 | 3,805 | 3,685 | 3,780 | +195 | +5.4% | 4,378,600 |
| 2011/03/18 | 3,630 | 3,645 | 3,585 | 3,585 | -25 | -0.7% | 4,787,300 |
| 2011/03/17 | 3,600 | 3,700 | 3,600 | 3,610 | -155 | -4.1% | 5,408,500 |
| 2011/03/16 | 3,850 | 3,880 | 3,700 | 3,765 | +330 | +9.6% | 8,660,200 |
3501～
3550
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
