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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 1,579 | 1,582 | 1,552 | 1,559 | +8 | +0.5% | 3,671,700 |
| 2018/09/18 | 1,515 | 1,554 | 1,509 | 1,551 | +50 | +3.3% | 4,232,300 |
| 2018/09/14 | 1,540 | 1,540 | 1,486 | 1,501 | -22 | -1.4% | 7,762,200 |
| 2018/09/13 | 1,507 | 1,541 | 1,507 | 1,523 | +17 | +1.1% | 4,271,300 |
| 2018/09/12 | 1,495 | 1,509 | 1,480 | 1,506 | +41 | +2.8% | 4,998,900 |
| 2018/09/11 | 1,450 | 1,465 | 1,446 | 1,465 | +19 | +1.3% | 3,143,300 |
| 2018/09/10 | 1,433 | 1,447 | 1,421 | 1,446 | +14 | +1% | 2,656,700 |
| 2018/09/07 | 1,408 | 1,432 | 1,403 | 1,432 | +21 | +1.5% | 3,372,100 |
| 2018/09/06 | 1,412 | 1,416 | 1,402 | 1,411 | -11 | -0.8% | 2,652,600 |
| 2018/09/05 | 1,424 | 1,432 | 1,414 | 1,422 | -2 | -0.1% | 2,615,800 |
| 2018/09/04 | 1,425 | 1,426 | 1,412 | 1,424 | -3 | -0.2% | 2,412,000 |
| 2018/09/03 | 1,426 | 1,433 | 1,413 | 1,427 | -1 | -0.1% | 1,972,900 |
| 2018/08/31 | 1,411 | 1,430 | 1,404 | 1,428 | +9 | +0.6% | 3,251,500 |
| 2018/08/30 | 1,440 | 1,440 | 1,417 | 1,419 | -6 | -0.4% | 3,129,100 |
| 2018/08/29 | 1,422 | 1,439 | 1,415 | 1,425 | +3 | +0.2% | 2,731,200 |
| 2018/08/28 | 1,435 | 1,441 | 1,418 | 1,422 | ±0 | ±0% | 2,963,100 |
| 2018/08/27 | 1,423 | 1,435 | 1,414 | 1,422 | +4 | +0.3% | 2,431,600 |
| 2018/08/24 | 1,398 | 1,420 | 1,392 | 1,418 | +25 | +1.8% | 2,701,600 |
| 2018/08/23 | 1,380 | 1,396 | 1,377 | 1,393 | +17 | +1.2% | 2,573,300 |
| 2018/08/22 | 1,391 | 1,397 | 1,367 | 1,376 | +10 | +0.7% | 2,583,800 |
| 2018/08/21 | 1,355 | 1,370 | 1,348 | 1,366 | +16 | +1.2% | 2,920,500 |
| 2018/08/20 | 1,357 | 1,359 | 1,343 | 1,350 | -7 | -0.5% | 1,743,600 |
| 2018/08/17 | 1,367 | 1,375 | 1,356 | 1,357 | -3 | -0.2% | 1,962,500 |
| 2018/08/16 | 1,336 | 1,368 | 1,331 | 1,360 | +19 | +1.4% | 3,442,300 |
| 2018/08/15 | 1,350 | 1,353 | 1,330 | 1,341 | -3 | -0.2% | 2,276,900 |
| 2018/08/14 | 1,317 | 1,344 | 1,309 | 1,344 | +53 | +4.1% | 3,364,700 |
| 2018/08/13 | 1,302 | 1,311 | 1,291 | 1,291 | -19 | -1.5% | 2,940,100 |
| 2018/08/10 | 1,330 | 1,330 | 1,306 | 1,310 | -17 | -1.3% | 3,522,500 |
| 2018/08/09 | 1,315 | 1,333 | 1,307 | 1,327 | +11 | +0.8% | 3,167,200 |
| 2018/08/08 | 1,351 | 1,352 | 1,305 | 1,316 | -84 | -6% | 7,633,400 |
| 2018/08/07 | 1,393 | 1,420 | 1,390 | 1,400 | +28 | +2% | 5,619,700 |
| 2018/08/06 | 1,387 | 1,395 | 1,354 | 1,372 | +96 | +7.5% | 7,805,400 |
| 2018/08/03 | 1,289 | 1,290 | 1,266 | 1,276 | -4 | -0.3% | 2,775,900 |
| 2018/08/02 | 1,285 | 1,302 | 1,273 | 1,280 | -4 | -0.3% | 2,350,600 |
| 2018/08/01 | 1,264 | 1,285 | 1,263 | 1,284 | +11 | +0.9% | 2,244,100 |
| 2018/07/31 | 1,260 | 1,277 | 1,258 | 1,273 | +4 | +0.3% | 2,825,200 |
| 2018/07/30 | 1,282 | 1,282 | 1,266 | 1,269 | -19 | -1.5% | 1,711,600 |
| 2018/07/27 | 1,281 | 1,293 | 1,277 | 1,288 | +12 | +0.9% | 2,512,600 |
| 2018/07/26 | 1,298 | 1,298 | 1,271 | 1,276 | -1 | -0.1% | 3,308,500 |
| 2018/07/25 | 1,290 | 1,290 | 1,271 | 1,277 | -3 | -0.2% | 1,780,200 |
| 2018/07/24 | 1,284 | 1,287 | 1,274 | 1,280 | +10 | +0.8% | 2,190,500 |
| 2018/07/23 | 1,272 | 1,278 | 1,262 | 1,270 | -14 | -1.1% | 2,868,300 |
| 2018/07/20 | 1,290 | 1,291 | 1,268 | 1,284 | -14 | -1.1% | 3,109,600 |
| 2018/07/19 | 1,287 | 1,304 | 1,285 | 1,298 | +18 | +1.4% | 3,206,500 |
| 2018/07/18 | 1,310 | 1,312 | 1,278 | 1,280 | -24 | -1.8% | 3,201,900 |
| 2018/07/17 | 1,304 | 1,310 | 1,299 | 1,304 | +11 | +0.9% | 3,029,200 |
| 2018/07/13 | 1,279 | 1,301 | 1,274 | 1,293 | +23 | +1.8% | 4,309,000 |
| 2018/07/12 | 1,242 | 1,277 | 1,241 | 1,270 | +27 | +2.2% | 4,076,800 |
| 2018/07/11 | 1,250 | 1,255 | 1,234 | 1,243 | -15 | -1.2% | 2,955,500 |
| 2018/07/10 | 1,252 | 1,270 | 1,250 | 1,258 | -3 | -0.2% | 2,584,300 |
1651～
1700
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
