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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/16 | 1,254 | 1,279 | 1,252 | 1,275 | +21 | +1.7% | 3,375,700 |
| 2017/11/15 | 1,270 | 1,279 | 1,254 | 1,254 | -23 | -1.8% | 5,038,400 |
| 2017/11/14 | 1,282 | 1,294 | 1,277 | 1,277 | -5 | -0.4% | 3,629,300 |
| 2017/11/13 | 1,298 | 1,303 | 1,282 | 1,282 | -25 | -1.9% | 3,748,200 |
| 2017/11/10 | 1,295 | 1,322 | 1,294 | 1,307 | -15 | -1.1% | 6,011,800 |
| 2017/11/09 | 1,321 | 1,362 | 1,301 | 1,322 | +5 | +0.4% | 6,006,400 |
| 2017/11/08 | 1,300 | 1,340 | 1,300 | 1,317 | -41 | -3% | 5,670,800 |
| 2017/11/07 | 1,330 | 1,363 | 1,328 | 1,358 | +9 | +0.7% | 4,089,100 |
| 2017/11/06 | 1,357 | 1,357 | 1,345 | 1,349 | -12 | -0.9% | 2,940,200 |
| 2017/11/02 | 1,360 | 1,363 | 1,344 | 1,361 | +6 | +0.4% | 3,347,700 |
| 2017/11/01 | 1,325 | 1,357 | 1,322 | 1,355 | +38 | +2.9% | 3,986,000 |
| 2017/10/31 | 1,315 | 1,317 | 1,303 | 1,317 | +1 | +0.1% | 2,685,200 |
| 2017/10/30 | 1,330 | 1,332 | 1,312 | 1,316 | +1 | +0.1% | 3,376,800 |
| 2017/10/27 | 1,289 | 1,315 | 1,282 | 1,315 | +36 | +2.8% | 4,085,400 |
| 2017/10/26 | 1,275 | 1,283 | 1,273 | 1,279 | ±0 | ±0% | 1,928,500 |
| 2017/10/25 | 1,293 | 1,293 | 1,277 | 1,279 | -14 | -1.1% | 2,616,300 |
| 2017/10/24 | 1,288 | 1,294 | 1,287 | 1,293 | +3 | +0.2% | 2,193,300 |
| 2017/10/23 | 1,298 | 1,298 | 1,288 | 1,290 | +9 | +0.7% | 3,358,400 |
| 2017/10/20 | 1,289 | 1,289 | 1,276 | 1,281 | -6 | -0.5% | 2,812,100 |
| 2017/10/19 | 1,286 | 1,295 | 1,279 | 1,287 | +2 | +0.2% | 2,224,000 |
| 2017/10/18 | 1,272 | 1,292 | 1,268 | 1,285 | +18 | +1.4% | 4,253,700 |
| 2017/10/17 | 1,260 | 1,270 | 1,251 | 1,267 | +17 | +1.4% | 3,556,600 |
| 2017/10/16 | 1,236 | 1,257 | 1,233 | 1,250 | +20 | +1.6% | 2,925,500 |
| 2017/10/13 | 1,211 | 1,235 | 1,211 | 1,230 | +4 | +0.3% | 5,655,000 |
| 2017/10/12 | 1,231 | 1,240 | 1,225 | 1,226 | -7 | -0.6% | 2,598,400 |
| 2017/10/11 | 1,221 | 1,237 | 1,217 | 1,233 | +10 | +0.8% | 2,003,700 |
| 2017/10/10 | 1,203 | 1,225 | 1,199 | 1,223 | +17 | +1.4% | 2,758,000 |
| 2017/10/06 | 1,214 | 1,215 | 1,201 | 1,206 | +2 | +0.2% | 2,530,200 |
| 2017/10/05 | 1,200 | 1,207 | 1,199 | 1,204 | +4 | +0.3% | 1,553,900 |
| 2017/10/04 | 1,208 | 1,211 | 1,200 | 1,200 | -12 | -1% | 1,948,300 |
| 2017/10/03 | 1,197 | 1,213 | 1,193 | 1,212 | +11 | +0.9% | 3,114,300 |
| 2017/10/02 | 1,202 | 1,208 | 1,198 | 1,201 | -3 | -0.2% | 1,889,200 |
| 2017/09/29 | 1,198 | 1,207 | 1,187 | 1,204 | ±0 | ±0% | 4,144,800 |
| 2017/09/28 | 1,184 | 1,210 | 1,184 | 1,204 | +10 | +0.8% | 3,830,300 |
| 2017/09/27 | 1,195 | 1,198 | 1,186 | 1,194 | -7 | -0.6% | 1,984,600 |
| 2017/09/26 | 1,200 | 1,205 | 1,197 | 1,201 | -2 | -0.2% | 2,257,500 |
| 2017/09/25 | 1,200 | 1,206 | 1,198 | 1,203 | +13 | +1.1% | 2,036,600 |
| 2017/09/22 | 1,198 | 1,198 | 1,187 | 1,190 | +4 | +0.3% | 2,986,100 |
| 2017/09/21 | 1,192 | 1,197 | 1,182 | 1,186 | +2 | +0.2% | 3,148,900 |
| 2017/09/20 | 1,192 | 1,197 | 1,179 | 1,184 | -16 | -1.3% | 3,387,800 |
| 2017/09/19 | 1,197 | 1,203 | 1,191 | 1,200 | +17 | +1.4% | 3,346,500 |
| 2017/09/15 | 1,170 | 1,185 | 1,169 | 1,183 | +12 | +1% | 3,602,900 |
| 2017/09/14 | 1,181 | 1,182 | 1,164 | 1,171 | -8 | -0.7% | 2,264,200 |
1851～
1900
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
