エヌ・ティ・ティ・データ・イントラマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,594 | 1,608 | 1,594 | 1,608 | +14 | +0.9% | 3,300 |
| 2023/05/10 | 1,594 | 1,603 | 1,594 | 1,594 | -2 | -0.1% | 4,000 |
| 2023/05/09 | 1,596 | 1,605 | 1,596 | 1,596 | +1 | +0.1% | 7,500 |
| 2023/05/08 | 1,610 | 1,610 | 1,595 | 1,595 | -7 | -0.4% | 6,500 |
| 2023/05/02 | 1,629 | 1,629 | 1,586 | 1,602 | -34 | -2.1% | 12,100 |
| 2023/05/01 | 1,653 | 1,654 | 1,633 | 1,636 | -26 | -1.6% | 4,400 |
| 2023/04/28 | 1,631 | 1,662 | 1,630 | 1,662 | +33 | +2% | 7,400 |
| 2023/04/27 | 1,676 | 1,679 | 1,629 | 1,629 | -75 | -4.4% | 16,200 |
| 2023/04/26 | 1,695 | 1,704 | 1,681 | 1,704 | +12 | +0.7% | 10,800 |
| 2023/04/25 | 1,700 | 1,704 | 1,691 | 1,692 | +6 | +0.4% | 4,300 |
| 2023/04/24 | 1,686 | 1,698 | 1,686 | 1,686 | ±0 | ±0% | 2,600 |
| 2023/04/21 | 1,695 | 1,697 | 1,684 | 1,686 | -1 | -0.1% | 4,500 |
| 2023/04/20 | 1,695 | 1,702 | 1,687 | 1,687 | -8 | -0.5% | 5,000 |
| 2023/04/19 | 1,692 | 1,707 | 1,692 | 1,695 | +3 | +0.2% | 5,400 |
| 2023/04/18 | 1,693 | 1,695 | 1,679 | 1,692 | -1 | -0.1% | 7,600 |
| 2023/04/17 | 1,702 | 1,706 | 1,692 | 1,693 | -9 | -0.5% | 4,900 |
| 2023/04/14 | 1,716 | 1,716 | 1,695 | 1,702 | -14 | -0.8% | 8,900 |
| 2023/04/13 | 1,723 | 1,723 | 1,710 | 1,716 | -7 | -0.4% | 2,700 |
| 2023/04/12 | 1,736 | 1,736 | 1,720 | 1,723 | -13 | -0.7% | 1,300 |
| 2023/04/11 | 1,732 | 1,742 | 1,731 | 1,736 | ±0 | ±0% | 1,400 |
| 2023/04/10 | 1,734 | 1,740 | 1,728 | 1,736 | -6 | -0.3% | 1,400 |
| 2023/04/07 | 1,750 | 1,750 | 1,735 | 1,742 | -14 | -0.8% | 400 |
| 2023/04/06 | 1,761 | 1,761 | 1,720 | 1,756 | -5 | -0.3% | 5,500 |
| 2023/04/05 | 1,745 | 1,761 | 1,722 | 1,761 | +1 | +0.1% | 4,900 |
| 2023/04/04 | 1,751 | 1,760 | 1,751 | 1,760 | +15 | +0.9% | 400 |
| 2023/04/03 | 1,756 | 1,761 | 1,741 | 1,745 | -11 | -0.6% | 2,000 |
| 2023/03/31 | 1,743 | 1,760 | 1,743 | 1,756 | +12 | +0.7% | 1,600 |
| 2023/03/30 | 1,741 | 1,749 | 1,700 | 1,744 | -27 | -1.5% | 6,700 |
| 2023/03/29 | 1,732 | 1,819 | 1,732 | 1,771 | +36 | +2.1% | 3,600 |
| 2023/03/28 | 1,751 | 1,756 | 1,732 | 1,735 | -21 | -1.2% | 2,200 |
| 2023/03/27 | 1,774 | 1,775 | 1,756 | 1,756 | -17 | -1% | 3,300 |
| 2023/03/24 | 1,784 | 1,784 | 1,764 | 1,773 | +8 | +0.5% | 1,800 |
| 2023/03/23 | 1,779 | 1,785 | 1,765 | 1,765 | -13 | -0.7% | 4,200 |
| 2023/03/22 | 1,799 | 1,799 | 1,778 | 1,778 | -6 | -0.3% | 1,000 |
| 2023/03/20 | 1,785 | 1,790 | 1,784 | 1,784 | ±0 | ±0% | 1,800 |
| 2023/03/17 | 1,796 | 1,803 | 1,779 | 1,784 | ±0 | ±0% | 1,500 |
| 2023/03/16 | 1,764 | 1,784 | 1,764 | 1,784 | -6 | -0.3% | 1,000 |
| 2023/03/15 | 1,774 | 1,801 | 1,772 | 1,790 | -9 | -0.5% | 1,800 |
| 2023/03/14 | 1,791 | 1,814 | 1,757 | 1,799 | +5 | +0.3% | 10,200 |
| 2023/03/13 | 1,797 | 1,818 | 1,793 | 1,794 | -13 | -0.7% | 4,500 |
| 2023/03/10 | 1,818 | 1,820 | 1,807 | 1,807 | -11 | -0.6% | 3,900 |
| 2023/03/09 | 1,826 | 1,830 | 1,818 | 1,818 | -12 | -0.7% | 3,500 |
| 2023/03/08 | 1,837 | 1,842 | 1,830 | 1,830 | -11 | -0.6% | 2,200 |
| 2023/03/07 | 1,844 | 1,850 | 1,840 | 1,841 | -3 | -0.2% | 1,900 |
| 2023/03/06 | 1,850 | 1,859 | 1,844 | 1,844 | +5 | +0.3% | 2,300 |
| 2023/03/03 | 1,826 | 1,880 | 1,826 | 1,839 | +13 | +0.7% | 6,800 |
| 2023/03/02 | 1,824 | 1,845 | 1,823 | 1,826 | +20 | +1.1% | 5,800 |
| 2023/03/01 | 1,808 | 1,828 | 1,806 | 1,806 | -2 | -0.1% | 6,300 |
| 2023/02/28 | 1,800 | 1,828 | 1,798 | 1,808 | +15 | +0.8% | 5,200 |
| 2023/02/27 | 1,809 | 1,809 | 1,786 | 1,793 | -8 | -0.4% | 3,300 |
251～
300
件表示中 / 4145件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴＤＩＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴＤＩＭ | 182,700円 | +18.8% | -0.5% | 1.92% | 31.68倍 | 1.81倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| リッジアイ | 233,700円 | +26.6% | +70.0% | 0.00% | 124.91倍 | 4.39倍 |
|
顧客企業向けカスタムＡＩソリューション主力。環境・安全保障関連の人工衛星データ解析も |
| ゼネテック | 74,000円 | +18.9% | +15.0% | 2.43% | 19.79倍 | 3.81倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
| ｎｏｔｅ | 60,100円 | - | - | 0.00% | - | 5.92倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ロボペイ | 234,900円 | +16.5% | +39.7% | 0.43% | 40.16倍 | 11.48倍 |
|
ネット決済代行サービスとＳａａＳ型で請求一元管理を提供。サブスクビジネス向けに強み |
市場注目の銘柄
チャート関連のコラム
