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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 2,156 | 2,165 | 2,145 | 2,154 | -3 | -0.1% | 2,047,500 |
| 2022/10/31 | 2,164 | 2,171 | 2,139 | 2,157 | +36 | +1.7% | 3,725,200 |
| 2022/10/28 | 2,120 | 2,127 | 2,101 | 2,121 | -6 | -0.3% | 7,347,700 |
| 2022/10/27 | 2,129 | 2,140 | 2,113 | 2,127 | -20 | -0.9% | 2,459,000 |
| 2022/10/26 | 2,132 | 2,166 | 2,126 | 2,147 | +35 | +1.7% | 3,120,100 |
| 2022/10/25 | 2,126 | 2,140 | 2,109 | 2,112 | -5 | -0.2% | 2,891,600 |
| 2022/10/24 | 2,123 | 2,134 | 2,113 | 2,117 | +30 | +1.4% | 2,865,500 |
| 2022/10/21 | 2,081 | 2,089 | 2,063 | 2,087 | +8 | +0.4% | 2,706,900 |
| 2022/10/20 | 2,041 | 2,079 | 2,037 | 2,079 | +24 | +1.2% | 3,816,200 |
| 2022/10/19 | 2,045 | 2,069 | 2,041 | 2,055 | +12 | +0.6% | 2,493,500 |
| 2022/10/18 | 2,012 | 2,066 | 2,008 | 2,043 | +71 | +3.6% | 4,175,200 |
| 2022/10/17 | 1,979 | 1,994 | 1,960 | 1,972 | -35 | -1.7% | 2,476,000 |
| 2022/10/14 | 1,946 | 2,021 | 1,938 | 2,007 | +101 | +5.3% | 6,319,100 |
| 2022/10/13 | 1,930 | 1,937 | 1,906 | 1,906 | -30 | -1.5% | 1,998,700 |
| 2022/10/12 | 1,934 | 1,953 | 1,922 | 1,936 | +4 | +0.2% | 2,164,300 |
| 2022/10/11 | 1,946 | 1,958 | 1,924 | 1,932 | -38 | -1.9% | 3,149,600 |
| 2022/10/07 | 1,966 | 1,984 | 1,951 | 1,970 | -6 | -0.3% | 2,873,900 |
| 2022/10/06 | 1,951 | 1,983 | 1,951 | 1,976 | +13 | +0.7% | 2,397,500 |
| 2022/10/05 | 1,951 | 1,966 | 1,940 | 1,963 | +25 | +1.3% | 3,435,100 |
| 2022/10/04 | 1,913 | 1,938 | 1,889 | 1,938 | +60 | +3.2% | 3,211,600 |
| 2022/10/03 | 1,847 | 1,878 | 1,820 | 1,878 | +12 | +0.6% | 2,908,400 |
| 2022/09/30 | 1,876 | 1,903 | 1,853 | 1,866 | -16 | -0.9% | 6,031,200 |
| 2022/09/29 | 1,874 | 1,884 | 1,850 | 1,882 | +23 | +1.2% | 3,445,600 |
| 2022/09/28 | 1,862 | 1,887 | 1,830 | 1,859 | -13 | -0.7% | 3,829,800 |
| 2022/09/27 | 1,869 | 1,881 | 1,860 | 1,872 | +25 | +1.4% | 2,701,700 |
| 2022/09/26 | 1,879 | 1,881 | 1,841 | 1,847 | -53 | -2.8% | 3,477,700 |
| 2022/09/22 | 1,897 | 1,906 | 1,885 | 1,900 | -10 | -0.5% | 1,960,300 |
| 2022/09/21 | 1,925 | 1,937 | 1,904 | 1,910 | -38 | -2% | 2,545,000 |
| 2022/09/20 | 1,962 | 1,969 | 1,934 | 1,948 | +12 | +0.6% | 2,471,900 |
| 2022/09/16 | 1,961 | 1,966 | 1,936 | 1,936 | -44 | -2.2% | 2,797,900 |
| 2022/09/15 | 1,968 | 1,996 | 1,959 | 1,980 | +20 | +1% | 2,328,800 |
| 2022/09/14 | 1,966 | 1,985 | 1,955 | 1,960 | -70 | -3.4% | 3,905,600 |
| 2022/09/13 | 2,044 | 2,046 | 2,027 | 2,030 | -11 | -0.5% | 2,009,400 |
| 2022/09/12 | 2,025 | 2,041 | 2,020 | 2,041 | +40 | +2% | 2,022,600 |
| 2022/09/09 | 2,006 | 2,006 | 1,975 | 2,001 | +28 | +1.4% | 4,103,900 |
| 2022/09/08 | 1,953 | 1,980 | 1,949 | 1,973 | +44 | +2.3% | 2,621,800 |
| 2022/09/07 | 1,925 | 1,940 | 1,911 | 1,929 | -2 | -0.1% | 2,455,800 |
| 2022/09/06 | 1,954 | 1,956 | 1,929 | 1,931 | -29 | -1.5% | 1,608,100 |
| 2022/09/05 | 1,947 | 1,965 | 1,945 | 1,960 | +3 | +0.2% | 1,133,800 |
| 2022/09/02 | 1,961 | 1,966 | 1,942 | 1,957 | -7 | -0.4% | 1,843,900 |
| 2022/09/01 | 1,981 | 1,983 | 1,951 | 1,964 | -10 | -0.5% | 2,847,600 |
| 2022/08/31 | 1,950 | 1,981 | 1,950 | 1,974 | -4 | -0.2% | 4,640,200 |
| 2022/08/30 | 1,940 | 1,985 | 1,934 | 1,978 | +54 | +2.8% | 2,146,200 |
| 2022/08/29 | 1,951 | 1,961 | 1,924 | 1,924 | -67 | -3.4% | 3,005,700 |
| 2022/08/26 | 1,995 | 2,007 | 1,989 | 1,991 | -3 | -0.2% | 1,873,900 |
| 2022/08/25 | 1,996 | 2,001 | 1,989 | 1,994 | +12 | +0.6% | 1,330,800 |
| 2022/08/24 | 2,004 | 2,011 | 1,978 | 1,982 | -20 | -1% | 2,416,200 |
| 2022/08/23 | 2,044 | 2,052 | 2,002 | 2,002 | -55 | -2.7% | 2,316,300 |
| 2022/08/22 | 2,059 | 2,067 | 2,034 | 2,057 | -28 | -1.3% | 2,515,300 |
| 2022/08/19 | 2,117 | 2,131 | 2,082 | 2,085 | -10 | -0.5% | 3,789,000 |
651～
700
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% | 19.45倍 | 4.28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% | 12.98倍 | 1.89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% | 21.64倍 | 1.23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
