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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,748 | 1,782 | 1,747 | 1,782 | +27 | +1.5% | 1,998,000 |
| 2021/08/10 | 1,801 | 1,830 | 1,753 | 1,755 | -39 | -2.2% | 3,560,900 |
| 2021/08/06 | 1,741 | 1,797 | 1,740 | 1,794 | +93 | +5.5% | 5,646,900 |
| 2021/08/05 | 1,698 | 1,709 | 1,687 | 1,701 | -1 | -0.1% | 2,063,000 |
| 2021/08/04 | 1,700 | 1,705 | 1,677 | 1,702 | +5 | +0.3% | 2,091,200 |
| 2021/08/03 | 1,693 | 1,713 | 1,693 | 1,697 | -11 | -0.6% | 1,861,400 |
| 2021/08/02 | 1,700 | 1,713 | 1,691 | 1,708 | +17 | +1% | 2,074,500 |
| 2021/07/30 | 1,736 | 1,741 | 1,689 | 1,691 | -62 | -3.5% | 3,847,200 |
| 2021/07/29 | 1,751 | 1,759 | 1,742 | 1,753 | +13 | +0.7% | 1,306,300 |
| 2021/07/28 | 1,731 | 1,744 | 1,729 | 1,740 | -14 | -0.8% | 1,898,500 |
| 2021/07/27 | 1,760 | 1,768 | 1,750 | 1,754 | +10 | +0.6% | 1,151,300 |
| 2021/07/26 | 1,748 | 1,761 | 1,741 | 1,744 | +17 | +1% | 1,735,000 |
| 2021/07/21 | 1,736 | 1,746 | 1,720 | 1,727 | +14 | +0.8% | 1,794,600 |
| 2021/07/20 | 1,726 | 1,729 | 1,708 | 1,713 | -23 | -1.3% | 2,105,600 |
| 2021/07/19 | 1,735 | 1,740 | 1,718 | 1,736 | -12 | -0.7% | 1,716,300 |
| 2021/07/16 | 1,748 | 1,759 | 1,733 | 1,748 | -14 | -0.8% | 1,983,300 |
| 2021/07/15 | 1,776 | 1,776 | 1,751 | 1,762 | -23 | -1.3% | 2,226,100 |
| 2021/07/14 | 1,760 | 1,787 | 1,757 | 1,785 | +22 | +1.2% | 2,483,300 |
| 2021/07/13 | 1,766 | 1,788 | 1,756 | 1,763 | +9 | +0.5% | 2,359,300 |
| 2021/07/12 | 1,740 | 1,760 | 1,739 | 1,754 | +35 | +2% | 2,979,800 |
| 2021/07/09 | 1,720 | 1,724 | 1,691 | 1,719 | -8 | -0.5% | 4,469,400 |
| 2021/07/08 | 1,730 | 1,734 | 1,717 | 1,727 | -17 | -1% | 2,730,100 |
| 2021/07/07 | 1,723 | 1,744 | 1,710 | 1,744 | +17 | +1% | 2,451,900 |
| 2021/07/06 | 1,732 | 1,734 | 1,718 | 1,727 | -6 | -0.3% | 1,128,500 |
| 2021/07/05 | 1,728 | 1,749 | 1,724 | 1,733 | +8 | +0.5% | 1,563,800 |
| 2021/07/02 | 1,718 | 1,735 | 1,711 | 1,725 | +6 | +0.3% | 1,904,100 |
| 2021/07/01 | 1,740 | 1,740 | 1,712 | 1,719 | -14 | -0.8% | 1,963,900 |
| 2021/06/30 | 1,731 | 1,743 | 1,727 | 1,733 | +19 | +1.1% | 2,351,100 |
| 2021/06/29 | 1,729 | 1,729 | 1,708 | 1,714 | -17 | -1% | 2,302,300 |
| 2021/06/28 | 1,730 | 1,733 | 1,723 | 1,731 | -3 | -0.2% | 1,631,900 |
| 2021/06/25 | 1,746 | 1,748 | 1,731 | 1,734 | +1 | +0.1% | 2,195,400 |
| 2021/06/24 | 1,713 | 1,733 | 1,702 | 1,733 | +8 | +0.5% | 1,648,300 |
| 2021/06/23 | 1,734 | 1,746 | 1,725 | 1,725 | -24 | -1.4% | 1,767,100 |
| 2021/06/22 | 1,710 | 1,749 | 1,702 | 1,749 | +64 | +3.8% | 3,778,700 |
| 2021/06/21 | 1,700 | 1,701 | 1,673 | 1,685 | -51 | -2.9% | 4,077,000 |
| 2021/06/18 | 1,747 | 1,750 | 1,729 | 1,736 | +9 | +0.5% | 2,937,500 |
| 2021/06/17 | 1,747 | 1,750 | 1,708 | 1,727 | -22 | -1.3% | 2,191,900 |
| 2021/06/16 | 1,754 | 1,754 | 1,738 | 1,749 | +1 | +0.1% | 1,768,600 |
| 2021/06/15 | 1,732 | 1,757 | 1,728 | 1,748 | +21 | +1.2% | 3,497,800 |
| 2021/06/14 | 1,752 | 1,757 | 1,717 | 1,727 | -16 | -0.9% | 1,692,200 |
| 2021/06/11 | 1,730 | 1,745 | 1,715 | 1,743 | +30 | +1.8% | 3,589,100 |
| 2021/06/10 | 1,701 | 1,717 | 1,694 | 1,713 | +6 | +0.4% | 3,010,100 |
| 2021/06/09 | 1,722 | 1,724 | 1,705 | 1,707 | -29 | -1.7% | 1,999,400 |
| 2021/06/08 | 1,737 | 1,763 | 1,734 | 1,736 | -11 | -0.6% | 1,947,800 |
| 2021/06/07 | 1,750 | 1,756 | 1,735 | 1,747 | +23 | +1.3% | 2,103,600 |
| 2021/06/04 | 1,732 | 1,734 | 1,715 | 1,724 | -22 | -1.3% | 2,758,800 |
| 2021/06/03 | 1,744 | 1,767 | 1,740 | 1,746 | -4 | -0.2% | 2,224,600 |
| 2021/06/02 | 1,763 | 1,764 | 1,732 | 1,750 | -25 | -1.4% | 3,575,200 |
| 2021/06/01 | 1,803 | 1,807 | 1,774 | 1,775 | -5 | -0.3% | 2,239,600 |
| 2021/05/31 | 1,771 | 1,789 | 1,767 | 1,780 | -2 | -0.1% | 3,019,700 |
951～
1000
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
