ＮＴＴデータグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 3,981 | 3,989 | 3,980 | 3,989 | +11 | +0.3% | 2,486,700 |
| 2025/06/26 | 3,982 | 3,983 | 3,978 | 3,978 | -3 | -0.1% | 4,610,500 |
| 2025/06/25 | 3,986 | 3,992 | 3,981 | 3,981 | -5 | -0.1% | 4,320,500 |
| 2025/06/24 | 4,000 | 4,001 | 3,986 | 3,986 | -24 | -0.6% | 8,635,100 |
| 2025/06/23 | 3,999 | 4,010 | 3,989 | 4,010 | +10 | +0.3% | 1,203,600 |
| 2025/06/20 | 3,988 | 4,021 | 3,987 | 4,000 | +15 | +0.4% | 3,139,200 |
| 2025/06/19 | 3,990 | 3,998 | 3,985 | 3,985 | -14 | -0.4% | 1,741,000 |
| 2025/06/18 | 3,991 | 3,999 | 3,988 | 3,999 | +5 | +0.1% | 1,715,700 |
| 2025/06/17 | 3,993 | 3,994 | 3,991 | 3,994 | ±0 | ±0% | 1,997,800 |
| 2025/06/16 | 3,991 | 3,994 | 3,991 | 3,994 | +3 | +0.1% | 1,677,400 |
| 2025/06/13 | 3,993 | 3,994 | 3,991 | 3,991 | -3 | -0.1% | 4,096,800 |
| 2025/06/12 | 3,994 | 3,996 | 3,993 | 3,994 | +1 | ±0% | 3,002,100 |
| 2025/06/11 | 3,994 | 3,994 | 3,993 | 3,993 | ±0 | ±0% | 2,115,800 |
| 2025/06/10 | 3,993 | 3,994 | 3,992 | 3,993 | ±0 | ±0% | 2,586,200 |
| 2025/06/09 | 3,993 | 3,994 | 3,992 | 3,993 | +1 | ±0% | 2,049,800 |
| 2025/06/06 | 3,992 | 3,993 | 3,991 | 3,992 | +1 | ±0% | 2,099,700 |
| 2025/06/05 | 3,991 | 3,992 | 3,991 | 3,991 | ±0 | ±0% | 2,985,000 |
| 2025/06/04 | 3,992 | 3,993 | 3,991 | 3,991 | -2 | -0.1% | 1,810,200 |
| 2025/06/03 | 3,991 | 3,993 | 3,990 | 3,993 | +1 | ±0% | 3,105,900 |
| 2025/06/02 | 3,991 | 3,992 | 3,988 | 3,992 | +2 | +0.1% | 4,258,100 |
| 2025/05/30 | 3,991 | 3,992 | 3,990 | 3,990 | -2 | -0.1% | 4,844,800 |
| 2025/05/29 | 3,991 | 3,993 | 3,990 | 3,992 | +1 | ±0% | 3,800,200 |
| 2025/05/28 | 3,989 | 3,992 | 3,988 | 3,991 | +2 | +0.1% | 6,013,500 |
| 2025/05/27 | 3,989 | 3,990 | 3,988 | 3,989 | -1 | ±0% | 3,094,600 |
| 2025/05/26 | 3,988 | 3,990 | 3,987 | 3,990 | +3 | +0.1% | 3,580,400 |
| 2025/05/23 | 3,987 | 3,988 | 3,986 | 3,987 | ±0 | ±0% | 4,903,100 |
| 2025/05/22 | 3,986 | 3,987 | 3,986 | 3,987 | +2 | +0.1% | 3,355,500 |
| 2025/05/21 | 3,983 | 3,987 | 3,983 | 3,985 | +2 | +0.1% | 4,987,900 |
| 2025/05/20 | 3,983 | 3,985 | 3,982 | 3,983 | +1 | ±0% | 5,134,100 |
| 2025/05/19 | 3,981 | 3,983 | 3,981 | 3,982 | +1 | ±0% | 5,636,200 |
| 2025/05/16 | 3,982 | 3,983 | 3,981 | 3,981 | -1 | ±0% | 5,919,800 |
| 2025/05/15 | 3,981 | 3,983 | 3,980 | 3,982 | +2 | +0.1% | 8,431,600 |
| 2025/05/14 | 3,982 | 3,984 | 3,980 | 3,980 | -1 | ±0% | 11,334,800 |
| 2025/05/13 | 3,981 | 3,983 | 3,980 | 3,981 | +1 | ±0% | 10,188,200 |
| 2025/05/12 | 3,986 | 3,988 | 3,980 | 3,980 | -10 | -0.3% | 16,590,100 |
| 2025/05/09 | 3,990 | 3,992 | 3,978 | 3,990 | +498 | +14.3% | 40,080,700 |
| 2025/05/08 | 3,492 | 3,492 | 3,492 | 3,492 | +500.5 | +16.7% | 723,300 |
| 2025/05/07 | 2,960 | 3,006 | 2,955.5 | 2,991.5 | +28 | +0.9% | 4,650,800 |
| 2025/05/02 | 2,960 | 3,023 | 2,944.5 | 2,963.5 | +16.5 | +0.6% | 4,310,000 |
| 2025/05/01 | 2,870 | 2,957.5 | 2,869 | 2,947 | +119.5 | +4.2% | 4,011,800 |
| 2025/04/30 | 2,843.5 | 2,861 | 2,823.5 | 2,827.5 | -16.5 | -0.6% | 3,210,900 |
| 2025/04/28 | 2,798 | 2,876 | 2,795 | 2,844 | +77 | +2.8% | 3,571,800 |
| 2025/04/25 | 2,761.5 | 2,803.5 | 2,732.5 | 2,767 | +60 | +2.2% | 4,592,600 |
| 2025/04/24 | 2,667.5 | 2,795 | 2,632 | 2,707 | +65.5 | +2.5% | 6,872,300 |
| 2025/04/23 | 2,687 | 2,687 | 2,615.5 | 2,641.5 | +54.5 | +2.1% | 2,798,900 |
| 2025/04/22 | 2,592 | 2,605.5 | 2,559 | 2,587 | -3 | -0.1% | 2,073,700 |
| 2025/04/21 | 2,613.5 | 2,618 | 2,579 | 2,590 | -30.5 | -1.2% | 1,466,300 |
| 2025/04/18 | 2,575 | 2,630 | 2,556.5 | 2,620.5 | +42 | +1.6% | 1,538,200 |
| 2025/04/17 | 2,528 | 2,579.5 | 2,521 | 2,578.5 | +63.5 | +2.5% | 2,911,400 |
| 2025/04/16 | 2,543.5 | 2,553.5 | 2,504.5 | 2,515 | -18.5 | -0.7% | 1,289,000 |
1～
50
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴデータＧ」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データＧ | 398,900円 | +6.4% | +72.7% | 0.00% | 27.96倍 | 3.06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 |
| ソフトバンク | 21,800円 | +2.4% | +13.6% | 3.94% | 19.44倍 | 4.29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 | 244,000円 | +7.0% | +6.6% | 3.28% | 12.97倍 | 1.90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 |
| ＬＩＮＥヤフー | 51,600円 | +9.5% | +9.1% | 1.36% | 21.63倍 | 1.22倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ＮＲＩ | 578,300円 | +5.9% | +12.6% | 1.28% | 31.81倍 | 7.62倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
市場注目の銘柄
チャート関連のコラム
