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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,058 | 3,085 | 3,042 | 3,050 | +23 | +0.8% | 1,923,600 |
| 2025/02/14 | 3,000 | 3,068 | 2,984 | 3,027 | -39 | -1.3% | 3,287,100 |
| 2025/02/13 | 3,086 | 3,099 | 3,053 | 3,066 | -19 | -0.6% | 3,115,100 |
| 2025/02/12 | 3,054 | 3,111 | 3,048 | 3,085 | +38 | +1.2% | 2,618,000 |
| 2025/02/10 | 3,079 | 3,144 | 3,010 | 3,047 | -13 | -0.4% | 3,160,300 |
| 2025/02/07 | 3,060 | 3,149 | 3,031 | 3,060 | -134 | -4.2% | 6,391,200 |
| 2025/02/06 | 3,215 | 3,258 | 3,151 | 3,194 | +14 | +0.4% | 4,227,100 |
| 2025/02/05 | 3,115 | 3,210 | 3,108 | 3,180 | +65 | +2.1% | 4,619,900 |
| 2025/02/04 | 3,060 | 3,140 | 3,052 | 3,115 | +131 | +4.4% | 4,075,800 |
| 2025/02/03 | 2,975 | 3,002 | 2,938 | 2,984 | -45 | -1.5% | 3,064,000 |
| 2025/01/31 | 2,999 | 3,059 | 2,960.5 | 3,029 | +63.5 | +2.1% | 3,258,000 |
| 2025/01/30 | 2,941 | 2,977 | 2,934 | 2,965.5 | -3.5 | -0.1% | 2,333,000 |
| 2025/01/29 | 2,982.5 | 3,010 | 2,941.5 | 2,969 | +36.5 | +1.2% | 4,298,600 |
| 2025/01/28 | 2,979.5 | 2,981 | 2,813 | 2,932.5 | -95.5 | -3.2% | 7,728,400 |
| 2025/01/27 | 3,072 | 3,090 | 3,017 | 3,028 | +19 | +0.6% | 3,001,100 |
| 2025/01/24 | 3,047 | 3,088 | 3,009 | 3,009 | +3 | +0.1% | 2,358,300 |
| 2025/01/23 | 2,938 | 3,035 | 2,920 | 3,006 | +89 | +3.1% | 4,080,500 |
| 2025/01/22 | 2,913 | 2,944 | 2,900 | 2,917 | +32 | +1.1% | 2,362,200 |
| 2025/01/21 | 2,926.5 | 2,928 | 2,861 | 2,885 | -12 | -0.4% | 1,563,900 |
| 2025/01/20 | 2,886 | 2,906.5 | 2,874 | 2,897 | -4 | -0.1% | 1,996,900 |
| 2025/01/17 | 2,900 | 2,919 | 2,868.5 | 2,901 | -24.5 | -0.8% | 2,018,500 |
| 2025/01/16 | 2,955 | 2,973 | 2,920 | 2,925.5 | +3 | +0.1% | 2,026,500 |
| 2025/01/15 | 2,978 | 2,984 | 2,904 | 2,922.5 | -44.5 | -1.5% | 2,788,700 |
| 2025/01/14 | 3,030 | 3,048 | 2,934 | 2,967 | -40 | -1.3% | 3,478,200 |
| 2025/01/10 | 2,986.5 | 3,050 | 2,986.5 | 3,007 | +36 | +1.2% | 3,716,200 |
| 2025/01/09 | 2,960 | 2,995 | 2,936 | 2,971 | +35.5 | +1.2% | 3,008,300 |
| 2025/01/08 | 2,963 | 2,979.5 | 2,903.5 | 2,935.5 | -56.5 | -1.9% | 2,854,000 |
| 2025/01/07 | 2,951 | 3,017 | 2,950 | 2,992 | +52.5 | +1.8% | 2,315,900 |
| 2025/01/06 | 3,006 | 3,033 | 2,924 | 2,939.5 | -90.5 | -3% | 3,471,800 |
| 2024/12/30 | 3,075 | 3,080 | 3,026 | 3,030 | -36 | -1.2% | 2,158,900 |
| 2024/12/27 | 3,032 | 3,086 | 3,027 | 3,066 | +44 | +1.5% | 2,371,700 |
| 2024/12/26 | 2,991.5 | 3,033 | 2,983.5 | 3,022 | +39 | +1.3% | 1,464,000 |
| 2024/12/25 | 2,995 | 3,005 | 2,976 | 2,983 | +4 | +0.1% | 1,583,200 |
| 2024/12/24 | 3,009 | 3,013 | 2,975.5 | 2,979 | -40 | -1.3% | 1,420,000 |
| 2024/12/23 | 2,988 | 3,037 | 2,981 | 3,019 | +52.5 | +1.8% | 1,750,100 |
| 2024/12/20 | 2,980 | 2,983 | 2,922.5 | 2,966.5 | -17.5 | -0.6% | 6,703,300 |
| 2024/12/19 | 2,950.5 | 3,007 | 2,942 | 2,984 | -33 | -1.1% | 2,907,400 |
| 2024/12/18 | 3,047 | 3,058 | 3,015 | 3,017 | -49 | -1.6% | 1,828,300 |
| 2024/12/17 | 3,047 | 3,081 | 3,041 | 3,066 | +19 | +0.6% | 2,033,900 |
| 2024/12/16 | 3,050 | 3,074 | 3,031 | 3,047 | +7 | +0.2% | 1,536,300 |
| 2024/12/13 | 3,038 | 3,060 | 2,998 | 3,040 | -32 | -1% | 3,030,200 |
| 2024/12/12 | 3,049 | 3,120 | 3,040 | 3,072 | +61 | +2% | 4,165,500 |
| 2024/12/11 | 3,005 | 3,036 | 2,974.5 | 3,011 | +22 | +0.7% | 2,747,000 |
| 2024/12/10 | 3,031 | 3,038 | 2,971 | 2,989 | -26 | -0.9% | 2,750,900 |
| 2024/12/09 | 3,001 | 3,048 | 2,987 | 3,015 | +23 | +0.8% | 2,694,000 |
| 2024/12/06 | 3,000 | 3,023 | 2,936 | 2,992 | -8 | -0.3% | 3,052,800 |
| 2024/12/05 | 3,000 | 3,024 | 2,981 | 3,000 | +21.5 | +0.7% | 3,009,400 |
| 2024/12/04 | 2,928 | 3,007 | 2,928 | 2,978.5 | +58 | +2% | 3,772,400 |
| 2024/12/03 | 2,863.5 | 2,947 | 2,863 | 2,920.5 | +41 | +1.4% | 3,133,300 |
| 2024/12/02 | 2,872.5 | 2,897.5 | 2,844 | 2,879.5 | -18.5 | -0.6% | 2,352,600 |
51～
100
件表示中 / 3691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 | 294,700円 | +1.4% | +2.6% | 0.85% | 30.16倍 | 2.39倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ソフトバンクＧ | 731,500円 | +5.7% | +999.9% | 0.60% | 23.10倍 | 0.98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 | 21,600円 | +4.4% | +8.0% | 3.98% | 20.28倍 | 4.07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 |
| ＬＩＮＥヤフー | 52,900円 | +6.6% | +21.1% | 1.32% | 28.99倍 | 1.29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 | 545,000円 | +5.9% | +12.6% | 1.36% | 29.98倍 | 7.18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
