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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 1,748 | 1,776 | 1,741 | 1,767 | +16 | +0.9% | 5,256,200 |
| 2021/03/12 | 1,738 | 1,752 | 1,722 | 1,751 | +2 | +0.1% | 6,656,900 |
| 2021/03/11 | 1,735 | 1,761 | 1,733 | 1,749 | ±0 | ±0% | 4,258,400 |
| 2021/03/10 | 1,719 | 1,753 | 1,718 | 1,749 | +13 | +0.7% | 4,614,500 |
| 2021/03/09 | 1,712 | 1,736 | 1,707 | 1,736 | +24 | +1.4% | 3,942,800 |
| 2021/03/08 | 1,730 | 1,732 | 1,696 | 1,712 | -31 | -1.8% | 5,092,900 |
| 2021/03/05 | 1,709 | 1,746 | 1,680 | 1,743 | +48 | +2.8% | 7,688,800 |
| 2021/03/04 | 1,688 | 1,719 | 1,675 | 1,695 | -6 | -0.4% | 4,479,800 |
| 2021/03/03 | 1,676 | 1,727 | 1,671 | 1,701 | +12 | +0.7% | 5,955,800 |
| 2021/03/02 | 1,744 | 1,759 | 1,676 | 1,689 | -68 | -3.9% | 11,490,700 |
| 2021/03/01 | 1,714 | 1,772 | 1,711 | 1,757 | +132 | +8.1% | 14,048,100 |
| 2021/02/26 | 1,670 | 1,671 | 1,625 | 1,625 | -19 | -1.2% | 5,233,200 |
| 2021/02/25 | 1,633 | 1,649 | 1,622 | 1,644 | +21 | +1.3% | 3,285,700 |
| 2021/02/24 | 1,626 | 1,654 | 1,619 | 1,623 | +6 | +0.4% | 4,675,700 |
| 2021/02/22 | 1,643 | 1,645 | 1,615 | 1,617 | -8 | -0.5% | 2,804,000 |
| 2021/02/19 | 1,649 | 1,649 | 1,613 | 1,625 | -23 | -1.4% | 2,459,500 |
| 2021/02/18 | 1,657 | 1,670 | 1,638 | 1,648 | -19 | -1.1% | 3,040,100 |
| 2021/02/17 | 1,667 | 1,676 | 1,654 | 1,667 | -2 | -0.1% | 2,951,900 |
| 2021/02/16 | 1,668 | 1,689 | 1,663 | 1,669 | -8 | -0.5% | 3,625,700 |
| 2021/02/15 | 1,655 | 1,677 | 1,648 | 1,677 | +9 | +0.5% | 2,705,400 |
| 2021/02/12 | 1,704 | 1,704 | 1,646 | 1,668 | -30 | -1.8% | 4,716,700 |
| 2021/02/10 | 1,671 | 1,707 | 1,670 | 1,698 | +22 | +1.3% | 3,520,600 |
| 2021/02/09 | 1,685 | 1,685 | 1,661 | 1,676 | -1 | -0.1% | 3,230,000 |
| 2021/02/08 | 1,675 | 1,686 | 1,654 | 1,677 | -24 | -1.4% | 5,590,800 |
| 2021/02/05 | 1,633 | 1,733 | 1,625 | 1,701 | +148 | +9.5% | 9,618,400 |
| 2021/02/04 | 1,575 | 1,579 | 1,546 | 1,553 | -35 | -2.2% | 4,708,900 |
| 2021/02/03 | 1,560 | 1,597 | 1,552 | 1,588 | +38 | +2.5% | 4,740,700 |
| 2021/02/02 | 1,546 | 1,570 | 1,533 | 1,550 | +4 | +0.3% | 4,636,000 |
| 2021/02/01 | 1,518 | 1,554 | 1,510 | 1,546 | +44 | +2.9% | 4,480,000 |
| 2021/01/29 | 1,535 | 1,565 | 1,497 | 1,502 | -27 | -1.8% | 8,244,600 |
| 2021/01/28 | 1,503 | 1,534 | 1,498 | 1,529 | -8 | -0.5% | 5,577,100 |
| 2021/01/27 | 1,520 | 1,550 | 1,515 | 1,537 | +29 | +1.9% | 3,606,700 |
| 2021/01/26 | 1,513 | 1,517 | 1,500 | 1,508 | -2 | -0.1% | 3,354,100 |
| 2021/01/25 | 1,508 | 1,512 | 1,498 | 1,510 | +10 | +0.7% | 3,185,900 |
| 2021/01/22 | 1,491 | 1,508 | 1,486 | 1,500 | ±0 | ±0% | 2,361,300 |
| 2021/01/21 | 1,516 | 1,522 | 1,491 | 1,500 | +8 | +0.5% | 2,333,600 |
| 2021/01/20 | 1,485 | 1,504 | 1,477 | 1,492 | +20 | +1.4% | 2,924,700 |
| 2021/01/19 | 1,454 | 1,489 | 1,450 | 1,472 | +18 | +1.2% | 2,074,900 |
| 2021/01/18 | 1,470 | 1,471 | 1,447 | 1,454 | -24 | -1.6% | 3,144,200 |
| 2021/01/15 | 1,487 | 1,491 | 1,474 | 1,478 | -12 | -0.8% | 3,029,200 |
| 2021/01/14 | 1,458 | 1,504 | 1,458 | 1,490 | +13 | +0.9% | 3,214,500 |
| 2021/01/13 | 1,487 | 1,492 | 1,462 | 1,477 | -18 | -1.2% | 3,270,800 |
| 2021/01/12 | 1,476 | 1,509 | 1,473 | 1,495 | +10 | +0.7% | 3,514,400 |
| 2021/01/08 | 1,469 | 1,485 | 1,453 | 1,485 | +34 | +2.3% | 4,754,300 |
| 2021/01/07 | 1,413 | 1,455 | 1,410 | 1,451 | +46 | +3.3% | 4,486,900 |
| 2021/01/06 | 1,398 | 1,406 | 1,391 | 1,405 | -1 | -0.1% | 1,860,700 |
| 2021/01/05 | 1,408 | 1,416 | 1,401 | 1,406 | -6 | -0.4% | 2,200,900 |
| 2021/01/04 | 1,423 | 1,425 | 1,397 | 1,412 | +1 | +0.1% | 1,695,600 |
| 2020/12/30 | 1,420 | 1,437 | 1,406 | 1,411 | -6 | -0.4% | 3,070,600 |
| 2020/12/29 | 1,373 | 1,420 | 1,371 | 1,417 | +54 | +4% | 3,325,900 |
1051～
1100
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
