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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,293 | 1,308 | 1,287 | 1,308 | +25 | +1.9% | 3,227,800 |
| 2018/01/31 | 1,319 | 1,322 | 1,282 | 1,283 | -38 | -2.9% | 5,508,400 |
| 2018/01/30 | 1,320 | 1,340 | 1,315 | 1,321 | -3 | -0.2% | 3,214,000 |
| 2018/01/29 | 1,335 | 1,348 | 1,320 | 1,324 | -14 | -1% | 2,740,100 |
| 2018/01/26 | 1,345 | 1,350 | 1,334 | 1,338 | +6 | +0.5% | 3,029,200 |
| 2018/01/25 | 1,351 | 1,354 | 1,332 | 1,332 | -24 | -1.8% | 2,793,800 |
| 2018/01/24 | 1,366 | 1,372 | 1,355 | 1,356 | -19 | -1.4% | 2,798,400 |
| 2018/01/23 | 1,368 | 1,380 | 1,365 | 1,375 | +16 | +1.2% | 2,325,300 |
| 2018/01/22 | 1,364 | 1,368 | 1,352 | 1,359 | -8 | -0.6% | 1,967,400 |
| 2018/01/19 | 1,378 | 1,382 | 1,362 | 1,367 | -11 | -0.8% | 3,425,900 |
| 2018/01/18 | 1,402 | 1,408 | 1,373 | 1,378 | -14 | -1% | 5,064,300 |
| 2018/01/17 | 1,379 | 1,396 | 1,373 | 1,392 | -1 | -0.1% | 3,421,600 |
| 2018/01/16 | 1,379 | 1,396 | 1,379 | 1,393 | +16 | +1.2% | 1,871,400 |
| 2018/01/15 | 1,390 | 1,417 | 1,375 | 1,377 | +8 | +0.6% | 4,372,200 |
| 2018/01/12 | 1,391 | 1,395 | 1,366 | 1,369 | -25 | -1.8% | 4,619,600 |
| 2018/01/11 | 1,390 | 1,402 | 1,382 | 1,394 | -3 | -0.2% | 2,664,500 |
| 2018/01/10 | 1,403 | 1,409 | 1,392 | 1,397 | -13 | -0.9% | 2,014,200 |
| 2018/01/09 | 1,422 | 1,424 | 1,403 | 1,410 | -2 | -0.1% | 2,866,900 |
| 2018/01/05 | 1,405 | 1,416 | 1,395 | 1,412 | +9 | +0.6% | 3,359,400 |
| 2018/01/04 | 1,363 | 1,403 | 1,362 | 1,403 | +64 | +4.8% | 4,249,800 |
| 2017/12/29 | 1,342 | 1,351 | 1,338 | 1,339 | +1 | +0.1% | 1,632,200 |
| 2017/12/28 | 1,351 | 1,352 | 1,335 | 1,338 | -14 | -1% | 1,510,100 |
| 2017/12/27 | 1,349 | 1,354 | 1,343 | 1,352 | -2 | -0.1% | 1,438,100 |
| 2017/12/26 | 1,344 | 1,355 | 1,342 | 1,354 | +11 | +0.8% | 1,509,100 |
| 2017/12/25 | 1,339 | 1,347 | 1,338 | 1,343 | -10 | -0.7% | 871,700 |
| 2017/12/22 | 1,339 | 1,353 | 1,337 | 1,353 | +15 | +1.1% | 2,211,200 |
| 2017/12/21 | 1,336 | 1,344 | 1,329 | 1,338 | -2 | -0.1% | 1,556,500 |
| 2017/12/20 | 1,342 | 1,348 | 1,332 | 1,340 | -6 | -0.4% | 1,858,900 |
| 2017/12/19 | 1,350 | 1,352 | 1,338 | 1,346 | -6 | -0.4% | 1,632,900 |
| 2017/12/18 | 1,333 | 1,357 | 1,324 | 1,352 | +38 | +2.9% | 3,156,500 |
| 2017/12/15 | 1,339 | 1,347 | 1,307 | 1,314 | -33 | -2.4% | 4,469,200 |
| 2017/12/14 | 1,335 | 1,359 | 1,335 | 1,347 | +7 | +0.5% | 2,293,600 |
| 2017/12/13 | 1,344 | 1,346 | 1,322 | 1,340 | +2 | +0.1% | 2,628,200 |
| 2017/12/12 | 1,350 | 1,350 | 1,336 | 1,338 | -4 | -0.3% | 2,526,900 |
| 2017/12/11 | 1,332 | 1,344 | 1,324 | 1,342 | +12 | +0.9% | 2,526,600 |
| 2017/12/08 | 1,334 | 1,334 | 1,319 | 1,330 | +4 | +0.3% | 6,780,600 |
| 2017/12/07 | 1,304 | 1,327 | 1,302 | 1,326 | +26 | +2% | 3,996,100 |
| 2017/12/06 | 1,322 | 1,326 | 1,294 | 1,300 | -20 | -1.5% | 4,608,500 |
| 2017/12/05 | 1,320 | 1,325 | 1,306 | 1,320 | -2 | -0.2% | 2,935,200 |
| 2017/12/04 | 1,341 | 1,341 | 1,321 | 1,322 | -9 | -0.7% | 2,725,000 |
| 2017/12/01 | 1,330 | 1,341 | 1,316 | 1,331 | +10 | +0.8% | 3,733,300 |
| 2017/11/30 | 1,308 | 1,327 | 1,301 | 1,321 | +8 | +0.6% | 5,324,400 |
| 2017/11/29 | 1,303 | 1,317 | 1,300 | 1,313 | +19 | +1.5% | 3,086,800 |
| 2017/11/28 | 1,285 | 1,295 | 1,273 | 1,294 | +7 | +0.5% | 2,739,400 |
| 2017/11/27 | 1,300 | 1,301 | 1,279 | 1,287 | +4 | +0.3% | 1,793,200 |
| 2017/11/24 | 1,286 | 1,290 | 1,275 | 1,283 | -9 | -0.7% | 2,015,400 |
| 2017/11/22 | 1,278 | 1,299 | 1,274 | 1,292 | +27 | +2.1% | 3,745,100 |
| 2017/11/21 | 1,284 | 1,286 | 1,264 | 1,265 | -5 | -0.4% | 3,069,500 |
| 2017/11/20 | 1,287 | 1,289 | 1,266 | 1,270 | -19 | -1.5% | 2,598,600 |
| 2017/11/17 | 1,301 | 1,322 | 1,281 | 1,289 | +14 | +1.1% | 4,477,500 |
1851～
1900
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
