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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,843 | 2,898 | 2,832 | 2,898 | +71.5 | +2.5% | 2,825,300 |
| 2024/11/28 | 2,835 | 2,864.5 | 2,815 | 2,826.5 | -31 | -1.1% | 2,236,300 |
| 2024/11/27 | 2,883 | 2,896 | 2,833 | 2,857.5 | -12 | -0.4% | 2,131,700 |
| 2024/11/26 | 2,865 | 2,906 | 2,831.5 | 2,869.5 | -87 | -2.9% | 3,663,800 |
| 2024/11/25 | 2,984.5 | 2,997 | 2,933 | 2,956.5 | +72 | +2.5% | 6,580,400 |
| 2024/11/22 | 2,833.5 | 2,923 | 2,820.5 | 2,884.5 | +77 | +2.7% | 3,441,400 |
| 2024/11/21 | 2,821 | 2,835 | 2,788.5 | 2,807.5 | -24.5 | -0.9% | 1,598,100 |
| 2024/11/20 | 2,885 | 2,891.5 | 2,807.5 | 2,832 | -28 | -1% | 1,848,100 |
| 2024/11/19 | 2,800 | 2,883 | 2,797 | 2,860 | +93.5 | +3.4% | 4,604,200 |
| 2024/11/18 | 2,717.5 | 2,790 | 2,711 | 2,766.5 | +46.5 | +1.7% | 2,752,600 |
| 2024/11/15 | 2,756.5 | 2,792.5 | 2,720 | 2,720 | -25 | -0.9% | 3,376,100 |
| 2024/11/14 | 2,653.5 | 2,758 | 2,646.5 | 2,745 | +104 | +3.9% | 2,929,600 |
| 2024/11/13 | 2,667 | 2,704 | 2,621.5 | 2,641 | -57.5 | -2.1% | 2,872,500 |
| 2024/11/12 | 2,678 | 2,723.5 | 2,657.5 | 2,698.5 | +31.5 | +1.2% | 2,882,200 |
| 2024/11/11 | 2,688 | 2,746 | 2,645.5 | 2,667 | -82.5 | -3% | 2,642,200 |
| 2024/11/08 | 2,770 | 2,816 | 2,732.5 | 2,749.5 | +60 | +2.2% | 5,428,100 |
| 2024/11/07 | 2,635 | 2,784 | 2,634 | 2,689.5 | +61.5 | +2.3% | 9,978,300 |
| 2024/11/06 | 2,333.5 | 2,687.5 | 2,330 | 2,628 | +318 | +13.8% | 8,915,600 |
| 2024/11/05 | 2,311 | 2,347.5 | 2,302 | 2,310 | -0.5 | ±0% | 1,918,900 |
| 2024/11/01 | 2,358.5 | 2,379 | 2,295.5 | 2,310.5 | -133.5 | -5.5% | 3,942,100 |
| 2024/10/31 | 2,456 | 2,468.5 | 2,405.5 | 2,444 | +0.5 | ±0% | 3,148,100 |
| 2024/10/30 | 2,450 | 2,465.5 | 2,417.5 | 2,443.5 | +2 | +0.1% | 4,064,700 |
| 2024/10/29 | 2,401 | 2,441.5 | 2,389 | 2,441.5 | +42.5 | +1.8% | 2,036,800 |
| 2024/10/28 | 2,389.5 | 2,427 | 2,371.5 | 2,399 | +4.5 | +0.2% | 2,378,100 |
| 2024/10/25 | 2,381 | 2,395 | 2,364.5 | 2,394.5 | +16 | +0.7% | 1,971,500 |
| 2024/10/24 | 2,360 | 2,401.5 | 2,357 | 2,378.5 | -12 | -0.5% | 1,902,700 |
| 2024/10/23 | 2,410.5 | 2,426 | 2,383.5 | 2,390.5 | -21 | -0.9% | 1,983,600 |
| 2024/10/22 | 2,425 | 2,428 | 2,382.5 | 2,411.5 | -2.5 | -0.1% | 1,985,900 |
| 2024/10/21 | 2,444.5 | 2,447.5 | 2,414 | 2,414 | -28.5 | -1.2% | 1,451,600 |
| 2024/10/18 | 2,455.5 | 2,489 | 2,441.5 | 2,442.5 | -8 | -0.3% | 1,750,300 |
| 2024/10/17 | 2,472 | 2,496 | 2,448.5 | 2,450.5 | -32.5 | -1.3% | 2,719,400 |
| 2024/10/16 | 2,470.5 | 2,522 | 2,470 | 2,483 | -26.5 | -1.1% | 2,475,600 |
| 2024/10/15 | 2,527 | 2,535 | 2,509.5 | 2,509.5 | +10 | +0.4% | 2,880,200 |
| 2024/10/11 | 2,552.5 | 2,553 | 2,491.5 | 2,499.5 | -35 | -1.4% | 4,330,200 |
| 2024/10/10 | 2,578 | 2,581 | 2,518.5 | 2,534.5 | -29.5 | -1.2% | 2,128,300 |
| 2024/10/09 | 2,565 | 2,589 | 2,550.5 | 2,564 | +13.5 | +0.5% | 2,551,900 |
| 2024/10/08 | 2,569 | 2,581.5 | 2,538.5 | 2,550.5 | -18.5 | -0.7% | 1,992,500 |
| 2024/10/07 | 2,625 | 2,625 | 2,569 | 2,569 | +17.5 | +0.7% | 2,365,100 |
| 2024/10/04 | 2,578.5 | 2,596 | 2,542 | 2,551.5 | -17.5 | -0.7% | 2,285,700 |
| 2024/10/03 | 2,658 | 2,658.5 | 2,569 | 2,569 | +11 | +0.4% | 2,766,700 |
| 2024/10/02 | 2,566.5 | 2,594.5 | 2,549 | 2,558 | -75.5 | -2.9% | 3,552,600 |
| 2024/10/01 | 2,607.5 | 2,656 | 2,591 | 2,633.5 | +59 | +2.3% | 3,422,600 |
| 2024/09/30 | 2,520 | 2,608.5 | 2,520 | 2,574.5 | -93.5 | -3.5% | 4,649,700 |
| 2024/09/27 | 2,626.5 | 2,668 | 2,610 | 2,668 | +40.5 | +1.5% | 4,784,300 |
| 2024/09/26 | 2,590 | 2,630 | 2,571.5 | 2,627.5 | +94.5 | +3.7% | 5,414,900 |
| 2024/09/25 | 2,573.5 | 2,610 | 2,533 | 2,533 | -12 | -0.5% | 5,879,900 |
| 2024/09/24 | 2,448.5 | 2,562.5 | 2,436 | 2,545 | +126.5 | +5.2% | 6,670,300 |
| 2024/09/20 | 2,518 | 2,527.5 | 2,414 | 2,418.5 | -61.5 | -2.5% | 6,287,100 |
| 2024/09/19 | 2,520 | 2,532 | 2,458 | 2,480 | +9.5 | +0.4% | 4,037,300 |
| 2024/09/18 | 2,445 | 2,474 | 2,433 | 2,470.5 | +5.5 | +0.2% | 3,859,300 |
101～
150
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
