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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,900 | 2,919 | 2,868.5 | 2,901 | -24.5 | -0.8% | 2,018,500 |
| 2025/01/16 | 2,955 | 2,973 | 2,920 | 2,925.5 | +3 | +0.1% | 2,026,500 |
| 2025/01/15 | 2,978 | 2,984 | 2,904 | 2,922.5 | -44.5 | -1.5% | 2,788,700 |
| 2025/01/14 | 3,030 | 3,048 | 2,934 | 2,967 | -40 | -1.3% | 3,478,200 |
| 2025/01/10 | 2,986.5 | 3,050 | 2,986.5 | 3,007 | +36 | +1.2% | 3,716,200 |
| 2025/01/09 | 2,960 | 2,995 | 2,936 | 2,971 | +35.5 | +1.2% | 3,008,300 |
| 2025/01/08 | 2,963 | 2,979.5 | 2,903.5 | 2,935.5 | -56.5 | -1.9% | 2,854,000 |
| 2025/01/07 | 2,951 | 3,017 | 2,950 | 2,992 | +52.5 | +1.8% | 2,315,900 |
| 2025/01/06 | 3,006 | 3,033 | 2,924 | 2,939.5 | -90.5 | -3% | 3,471,800 |
| 2024/12/30 | 3,075 | 3,080 | 3,026 | 3,030 | -36 | -1.2% | 2,158,900 |
| 2024/12/27 | 3,032 | 3,086 | 3,027 | 3,066 | +44 | +1.5% | 2,371,700 |
| 2024/12/26 | 2,991.5 | 3,033 | 2,983.5 | 3,022 | +39 | +1.3% | 1,464,000 |
| 2024/12/25 | 2,995 | 3,005 | 2,976 | 2,983 | +4 | +0.1% | 1,583,200 |
| 2024/12/24 | 3,009 | 3,013 | 2,975.5 | 2,979 | -40 | -1.3% | 1,420,000 |
| 2024/12/23 | 2,988 | 3,037 | 2,981 | 3,019 | +52.5 | +1.8% | 1,750,100 |
| 2024/12/20 | 2,980 | 2,983 | 2,922.5 | 2,966.5 | -17.5 | -0.6% | 6,703,300 |
| 2024/12/19 | 2,950.5 | 3,007 | 2,942 | 2,984 | -33 | -1.1% | 2,907,400 |
| 2024/12/18 | 3,047 | 3,058 | 3,015 | 3,017 | -49 | -1.6% | 1,828,300 |
| 2024/12/17 | 3,047 | 3,081 | 3,041 | 3,066 | +19 | +0.6% | 2,033,900 |
| 2024/12/16 | 3,050 | 3,074 | 3,031 | 3,047 | +7 | +0.2% | 1,536,300 |
| 2024/12/13 | 3,038 | 3,060 | 2,998 | 3,040 | -32 | -1% | 3,030,200 |
| 2024/12/12 | 3,049 | 3,120 | 3,040 | 3,072 | +61 | +2% | 4,165,500 |
| 2024/12/11 | 3,005 | 3,036 | 2,974.5 | 3,011 | +22 | +0.7% | 2,747,000 |
| 2024/12/10 | 3,031 | 3,038 | 2,971 | 2,989 | -26 | -0.9% | 2,750,900 |
| 2024/12/09 | 3,001 | 3,048 | 2,987 | 3,015 | +23 | +0.8% | 2,694,000 |
| 2024/12/06 | 3,000 | 3,023 | 2,936 | 2,992 | -8 | -0.3% | 3,052,800 |
| 2024/12/05 | 3,000 | 3,024 | 2,981 | 3,000 | +21.5 | +0.7% | 3,009,400 |
| 2024/12/04 | 2,928 | 3,007 | 2,928 | 2,978.5 | +58 | +2% | 3,772,400 |
| 2024/12/03 | 2,863.5 | 2,947 | 2,863 | 2,920.5 | +41 | +1.4% | 3,133,300 |
| 2024/12/02 | 2,872.5 | 2,897.5 | 2,844 | 2,879.5 | -18.5 | -0.6% | 2,352,600 |
| 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 |
151～
200
件表示中 / 3771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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73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 | 23,100円 | +2.4% | +13.6% | 3.72% | 20.60倍 | 4.54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 | 256,700円 | +7.0% | +6.6% | 3.12% | 13.11倍 | 1.91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 | 584,800円 | +5.9% | +12.6% | 1.27% | 32.20倍 | 7.71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 |
| コナミＧ | 2,263,000円 | +2.0% | +1.9% | 0.73% | 40.90倍 | 6.37倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
