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 |
|---|---|---|---|---|---|---|---|
| 2008/03/25 | 1,490 | 1,505 | 1,470 | 1,475 | +5 | +0.3% | 6,000 |
| 2008/03/24 | 1,470 | 1,510 | 1,450 | 1,470 | +60 | +4.3% | 19,400 |
| 2008/03/21 | 1,415 | 1,430 | 1,375 | 1,410 | +20 | +1.4% | 10,600 |
| 2008/03/19 | 1,390 | 1,415 | 1,365 | 1,390 | +40 | +3% | 10,800 |
| 2008/03/18 | 1,445 | 1,445 | 1,265 | 1,350 | -95 | -6.6% | 24,800 |
| 2008/03/17 | 1,485 | 1,485 | 1,425 | 1,445 | -65 | -4.3% | 14,000 |
| 2008/03/14 | 1,490 | 1,525 | 1,490 | 1,510 | -5 | -0.3% | 11,800 |
| 2008/03/13 | 1,450 | 1,525 | 1,450 | 1,515 | +30 | +2% | 15,800 |
| 2008/03/12 | 1,510 | 1,535 | 1,450 | 1,485 | +35 | +2.4% | 14,200 |
| 2008/03/11 | 1,355 | 1,450 | 1,350 | 1,450 | +80 | +5.8% | 7,600 |
| 2008/03/10 | 1,390 | 1,415 | 1,370 | 1,370 | -70 | -4.9% | 11,000 |
| 2008/03/07 | 1,425 | 1,495 | 1,425 | 1,440 | -65 | -4.3% | 9,800 |
| 2008/03/06 | 1,500 | 1,515 | 1,445 | 1,505 | +30 | +2% | 6,600 |
| 2008/03/05 | 1,510 | 1,515 | 1,435 | 1,475 | -40 | -2.6% | 14,800 |
| 2008/03/04 | 1,535 | 1,535 | 1,505 | 1,515 | -20 | -1.3% | 5,200 |
| 2008/03/03 | 1,550 | 1,550 | 1,510 | 1,535 | -65 | -4.1% | 8,800 |
| 2008/02/29 | 1,625 | 1,650 | 1,580 | 1,600 | -25 | -1.5% | 9,600 |
| 2008/02/28 | 1,590 | 1,700 | 1,590 | 1,625 | +35 | +2.2% | 17,600 |
| 2008/02/27 | 1,565 | 1,615 | 1,565 | 1,590 | -25 | -1.5% | 11,400 |
| 2008/02/26 | 1,615 | 1,640 | 1,615 | 1,615 | -10 | -0.6% | 4,800 |
| 2008/02/25 | 1,615 | 1,640 | 1,610 | 1,625 | +20 | +1.2% | 5,200 |
| 2008/02/22 | 1,655 | 1,655 | 1,580 | 1,605 | -60 | -3.6% | 8,800 |
| 2008/02/21 | 1,660 | 1,665 | 1,630 | 1,665 | +50 | +3.1% | 7,000 |
| 2008/02/20 | 1,700 | 1,700 | 1,610 | 1,615 | -85 | -5% | 5,800 |
| 2008/02/19 | 1,715 | 1,745 | 1,675 | 1,700 | -5 | -0.3% | 9,600 |
| 2008/02/18 | 1,745 | 1,760 | 1,645 | 1,705 | -15 | -0.9% | 21,800 |
| 2008/02/15 | 1,500 | 1,725 | 1,500 | 1,720 | +210 | +13.9% | 15,800 |
| 2008/02/14 | 1,465 | 1,540 | 1,465 | 1,510 | +25 | +1.7% | 8,400 |
| 2008/02/13 | 1,490 | 1,510 | 1,485 | 1,485 | -30 | -2% | 6,800 |
| 2008/02/12 | 1,575 | 1,580 | 1,515 | 1,515 | -60 | -3.8% | 5,400 |
| 2008/02/08 | 1,585 | 1,610 | 1,575 | 1,575 | -5 | -0.3% | 5,400 |
| 2008/02/07 | 1,600 | 1,605 | 1,580 | 1,580 | -15 | -0.9% | 6,800 |
| 2008/02/06 | 1,560 | 1,630 | 1,560 | 1,595 | -40 | -2.4% | 13,200 |
| 2008/02/05 | 1,680 | 1,680 | 1,615 | 1,635 | -70 | -4.1% | 14,400 |
| 2008/02/04 | 1,775 | 1,795 | 1,690 | 1,705 | -45 | -2.6% | 10,000 |
| 2008/02/01 | 1,800 | 1,875 | 1,725 | 1,750 | -45 | -2.5% | 16,800 |
| 2008/01/31 | 1,675 | 1,840 | 1,650 | 1,795 | +35 | +2% | 26,400 |
| 2008/01/30 | 1,905 | 1,925 | 1,750 | 1,760 | -230 | -11.6% | 37,600 |
| 2008/01/29 | 2,100 | 2,105 | 1,960 | 1,990 | +90 | +4.7% | 88,200 |
| 2008/01/28 | 1,700 | 1,900 | 1,690 | 1,900 | +250 | +15.2% | 38,400 |
| 2008/01/25 | 1,490 | 1,650 | 1,480 | 1,650 | +200 | +13.8% | 38,200 |
| 2008/01/24 | 1,410 | 1,450 | 1,410 | 1,450 | +80 | +5.8% | 16,800 |
| 2008/01/23 | 1,350 | 1,375 | 1,305 | 1,370 | +100 | +7.9% | 27,200 |
| 2008/01/22 | 1,300 | 1,345 | 1,260 | 1,270 | -80 | -5.9% | 17,600 |
| 2008/01/21 | 1,420 | 1,455 | 1,350 | 1,350 | -120 | -8.2% | 14,000 |
| 2008/01/18 | 1,320 | 1,485 | 1,320 | 1,470 | +70 | +5% | 13,200 |
| 2008/01/17 | 1,345 | 1,420 | 1,325 | 1,400 | +95 | +7.3% | 19,800 |
| 2008/01/16 | 1,265 | 1,365 | 1,265 | 1,305 | -100 | -7.1% | 53,200 |
| 2008/01/15 | 1,515 | 1,550 | 1,405 | 1,405 | -160 | -10.2% | 32,200 |
| 2008/01/11 | 1,640 | 1,640 | 1,565 | 1,565 | -75 | -4.6% | 14,600 |
3951～
4000
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 | 182,900円 | +18.8% | -0.5% | 1.91% | 31.71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 | 233,800円 | +26.6% | +70.0% | 0.00% | 124.96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 | 75,200円 | +18.9% | +15.0% | 2.39% | 20.12倍 | 3.87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 | 60,400円 | - | - | 0.00% | - | 5.95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 | 234,600円 | +16.5% | +39.7% | 0.43% | 40.11倍 | 11.46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
