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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 1,285 | 1,285 | 1,266 | 1,270 | -28 | -2.2% | 2,908,300 |
| 2018/11/20 | 1,321 | 1,324 | 1,297 | 1,298 | -37 | -2.8% | 2,942,700 |
| 2018/11/19 | 1,341 | 1,358 | 1,333 | 1,335 | -14 | -1% | 1,753,400 |
| 2018/11/16 | 1,373 | 1,375 | 1,348 | 1,349 | -21 | -1.5% | 2,520,500 |
| 2018/11/15 | 1,335 | 1,372 | 1,334 | 1,370 | +19 | +1.4% | 2,141,200 |
| 2018/11/14 | 1,370 | 1,375 | 1,346 | 1,351 | -12 | -0.9% | 2,363,400 |
| 2018/11/13 | 1,355 | 1,373 | 1,342 | 1,363 | -38 | -2.7% | 3,811,900 |
| 2018/11/12 | 1,376 | 1,406 | 1,372 | 1,401 | +5 | +0.4% | 2,020,500 |
| 2018/11/09 | 1,417 | 1,423 | 1,392 | 1,396 | -19 | -1.3% | 3,609,700 |
| 2018/11/08 | 1,411 | 1,428 | 1,404 | 1,415 | +27 | +1.9% | 2,726,400 |
| 2018/11/07 | 1,384 | 1,400 | 1,357 | 1,388 | +10 | +0.7% | 4,558,800 |
| 2018/11/06 | 1,374 | 1,382 | 1,356 | 1,378 | +22 | +1.6% | 4,470,500 |
| 2018/11/05 | 1,389 | 1,397 | 1,341 | 1,356 | -123 | -8.3% | 6,630,400 |
| 2018/11/02 | 1,472 | 1,505 | 1,458 | 1,479 | +11 | +0.7% | 5,678,100 |
| 2018/11/01 | 1,462 | 1,483 | 1,452 | 1,468 | +12 | +0.8% | 3,924,100 |
| 2018/10/31 | 1,425 | 1,459 | 1,414 | 1,456 | +22 | +1.5% | 4,087,200 |
| 2018/10/30 | 1,396 | 1,439 | 1,392 | 1,434 | +30 | +2.1% | 8,574,000 |
| 2018/10/29 | 1,427 | 1,434 | 1,402 | 1,404 | -25 | -1.7% | 3,625,500 |
| 2018/10/26 | 1,460 | 1,467 | 1,417 | 1,429 | -28 | -1.9% | 4,787,100 |
| 2018/10/25 | 1,471 | 1,479 | 1,447 | 1,457 | -54 | -3.6% | 3,697,700 |
| 2018/10/24 | 1,531 | 1,532 | 1,493 | 1,511 | -3 | -0.2% | 3,869,100 |
| 2018/10/23 | 1,534 | 1,535 | 1,509 | 1,514 | -22 | -1.4% | 3,830,300 |
| 2018/10/22 | 1,501 | 1,543 | 1,501 | 1,536 | +29 | +1.9% | 3,115,600 |
| 2018/10/19 | 1,494 | 1,515 | 1,489 | 1,507 | -20 | -1.3% | 4,110,700 |
| 2018/10/18 | 1,518 | 1,534 | 1,517 | 1,527 | +17 | +1.1% | 2,743,500 |
| 2018/10/17 | 1,512 | 1,531 | 1,503 | 1,510 | +14 | +0.9% | 3,755,200 |
| 2018/10/16 | 1,500 | 1,520 | 1,482 | 1,496 | +19 | +1.3% | 4,147,800 |
| 2018/10/15 | 1,489 | 1,498 | 1,456 | 1,477 | -25 | -1.7% | 3,713,100 |
| 2018/10/12 | 1,447 | 1,503 | 1,447 | 1,502 | +25 | +1.7% | 6,901,600 |
| 2018/10/11 | 1,485 | 1,494 | 1,465 | 1,477 | -68 | -4.4% | 5,033,800 |
| 2018/10/10 | 1,538 | 1,557 | 1,536 | 1,545 | +18 | +1.2% | 3,479,600 |
| 2018/10/09 | 1,519 | 1,553 | 1,519 | 1,527 | -16 | -1% | 4,485,000 |
| 2018/10/05 | 1,540 | 1,551 | 1,519 | 1,543 | -9 | -0.6% | 3,936,500 |
| 2018/10/04 | 1,594 | 1,597 | 1,548 | 1,552 | -30 | -1.9% | 4,242,000 |
| 2018/10/03 | 1,584 | 1,589 | 1,572 | 1,582 | -7 | -0.4% | 2,896,800 |
| 2018/10/02 | 1,605 | 1,607 | 1,584 | 1,589 | +1 | +0.1% | 4,378,100 |
| 2018/10/01 | 1,578 | 1,603 | 1,578 | 1,588 | +15 | +1% | 3,093,900 |
| 2018/09/28 | 1,571 | 1,584 | 1,560 | 1,573 | +17 | +1.1% | 4,691,700 |
| 2018/09/27 | 1,573 | 1,585 | 1,556 | 1,556 | -25 | -1.6% | 3,247,200 |
| 2018/09/26 | 1,573 | 1,584 | 1,560 | 1,581 | +4 | +0.3% | 4,168,200 |
| 2018/09/25 | 1,554 | 1,595 | 1,554 | 1,577 | +25 | +1.6% | 4,088,300 |
| 2018/09/21 | 1,567 | 1,567 | 1,551 | 1,552 | +3 | +0.2% | 4,933,100 |
| 2018/09/20 | 1,559 | 1,560 | 1,536 | 1,549 | -10 | -0.6% | 3,924,600 |
| 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 |
1651～
1700
件表示中 / 3773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 | 395,600円 | +6.4% | +72.7% | 0.00% | 27.74倍 | 3.03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 | 22,800円 | +2.4% | +13.6% | 3.77% | 20.34倍 | 4.49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 | 255,000円 | +7.0% | +6.6% | 3.14% | 13.03倍 | 1.90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 |
| ＮＲＩ | 579,600円 | +5.9% | +12.6% | 1.28% | 31.91倍 | 7.65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 |
| ＬＩＮＥヤフー | 46,800円 | +9.5% | +9.1% | 1.50% | 18.85倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
