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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 1,799 | 1,806 | 1,782 | 1,782 | +11 | +0.6% | 4,494,500 |
| 2021/05/27 | 1,784 | 1,793 | 1,760 | 1,771 | -27 | -1.5% | 6,405,300 |
| 2021/05/26 | 1,766 | 1,803 | 1,762 | 1,798 | +29 | +1.6% | 4,037,300 |
| 2021/05/25 | 1,768 | 1,778 | 1,754 | 1,769 | +23 | +1.3% | 3,600,300 |
| 2021/05/24 | 1,737 | 1,763 | 1,735 | 1,746 | +8 | +0.5% | 2,753,300 |
| 2021/05/21 | 1,702 | 1,738 | 1,699 | 1,738 | +54 | +3.2% | 3,224,500 |
| 2021/05/20 | 1,662 | 1,696 | 1,657 | 1,684 | +19 | +1.1% | 2,696,900 |
| 2021/05/19 | 1,645 | 1,677 | 1,637 | 1,665 | -8 | -0.5% | 3,226,200 |
| 2021/05/18 | 1,673 | 1,686 | 1,667 | 1,673 | +17 | +1% | 4,692,300 |
| 2021/05/17 | 1,702 | 1,702 | 1,642 | 1,656 | -34 | -2% | 3,239,200 |
| 2021/05/14 | 1,668 | 1,694 | 1,664 | 1,690 | +45 | +2.7% | 5,188,400 |
| 2021/05/13 | 1,661 | 1,669 | 1,630 | 1,645 | -38 | -2.3% | 4,985,800 |
| 2021/05/12 | 1,702 | 1,735 | 1,668 | 1,683 | -18 | -1.1% | 5,881,200 |
| 2021/05/11 | 1,740 | 1,745 | 1,695 | 1,701 | -50 | -2.9% | 3,989,400 |
| 2021/05/10 | 1,729 | 1,763 | 1,726 | 1,751 | +32 | +1.9% | 3,690,100 |
| 2021/05/07 | 1,702 | 1,729 | 1,699 | 1,719 | +17 | +1% | 3,908,400 |
| 2021/05/06 | 1,684 | 1,702 | 1,677 | 1,702 | +4 | +0.2% | 3,430,000 |
| 2021/04/30 | 1,670 | 1,703 | 1,664 | 1,698 | +22 | +1.3% | 3,397,700 |
| 2021/04/28 | 1,678 | 1,683 | 1,672 | 1,676 | -9 | -0.5% | 1,979,300 |
| 2021/04/27 | 1,690 | 1,693 | 1,680 | 1,685 | -5 | -0.3% | 2,338,000 |
| 2021/04/26 | 1,668 | 1,694 | 1,664 | 1,690 | +14 | +0.8% | 2,767,000 |
| 2021/04/23 | 1,660 | 1,676 | 1,652 | 1,676 | -6 | -0.4% | 2,456,300 |
| 2021/04/22 | 1,647 | 1,682 | 1,642 | 1,682 | +48 | +2.9% | 3,693,200 |
| 2021/04/21 | 1,657 | 1,663 | 1,629 | 1,634 | -49 | -2.9% | 4,475,600 |
| 2021/04/20 | 1,690 | 1,692 | 1,672 | 1,683 | -27 | -1.6% | 3,704,300 |
| 2021/04/19 | 1,725 | 1,730 | 1,706 | 1,710 | -28 | -1.6% | 4,423,900 |
| 2021/04/16 | 1,750 | 1,753 | 1,732 | 1,738 | -4 | -0.2% | 2,651,600 |
| 2021/04/15 | 1,732 | 1,744 | 1,731 | 1,742 | +2 | +0.1% | 1,724,600 |
| 2021/04/14 | 1,751 | 1,753 | 1,727 | 1,740 | -22 | -1.2% | 2,240,000 |
| 2021/04/13 | 1,733 | 1,769 | 1,732 | 1,762 | +36 | +2.1% | 3,871,800 |
| 2021/04/12 | 1,751 | 1,763 | 1,722 | 1,726 | -27 | -1.5% | 3,349,200 |
| 2021/04/09 | 1,727 | 1,758 | 1,717 | 1,753 | +46 | +2.7% | 7,798,300 |
| 2021/04/08 | 1,718 | 1,719 | 1,697 | 1,707 | +4 | +0.2% | 2,156,100 |
| 2021/04/07 | 1,700 | 1,729 | 1,696 | 1,703 | +12 | +0.7% | 3,874,000 |
| 2021/04/06 | 1,720 | 1,720 | 1,691 | 1,691 | -3 | -0.2% | 3,285,700 |
| 2021/04/05 | 1,712 | 1,716 | 1,694 | 1,694 | -8 | -0.5% | 2,368,500 |
| 2021/04/02 | 1,701 | 1,713 | 1,695 | 1,702 | +5 | +0.3% | 2,289,500 |
| 2021/04/01 | 1,741 | 1,742 | 1,682 | 1,697 | -16 | -0.9% | 4,893,600 |
| 2021/03/31 | 1,727 | 1,736 | 1,712 | 1,713 | -18 | -1% | 3,082,600 |
| 2021/03/30 | 1,709 | 1,738 | 1,697 | 1,731 | +25 | +1.5% | 3,779,400 |
| 2021/03/29 | 1,751 | 1,756 | 1,693 | 1,706 | -29 | -1.7% | 7,564,200 |
| 2021/03/26 | 1,734 | 1,746 | 1,722 | 1,735 | +11 | +0.6% | 3,905,000 |
| 2021/03/25 | 1,694 | 1,730 | 1,690 | 1,724 | +35 | +2.1% | 3,883,400 |
| 2021/03/24 | 1,684 | 1,707 | 1,674 | 1,689 | -9 | -0.5% | 4,589,900 |
| 2021/03/23 | 1,717 | 1,721 | 1,692 | 1,698 | -17 | -1% | 4,598,200 |
| 2021/03/22 | 1,700 | 1,724 | 1,691 | 1,715 | -8 | -0.5% | 3,722,900 |
| 2021/03/19 | 1,748 | 1,753 | 1,714 | 1,723 | -47 | -2.7% | 7,315,700 |
| 2021/03/18 | 1,770 | 1,785 | 1,761 | 1,770 | +6 | +0.3% | 3,729,700 |
| 2021/03/17 | 1,739 | 1,767 | 1,735 | 1,764 | +16 | +0.9% | 3,424,800 |
| 2021/03/16 | 1,760 | 1,768 | 1,737 | 1,748 | -19 | -1.1% | 3,727,400 |
1001～
1050
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
