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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 5,550 | 5,580 | 5,450 | 5,550 | +70 | +1.3% | 1,979,000 |
| 2016/12/08 | 5,390 | 5,480 | 5,290 | 5,480 | -10 | -0.2% | 1,079,400 |
| 2016/12/07 | 5,520 | 5,550 | 5,470 | 5,490 | +10 | +0.2% | 471,800 |
| 2016/12/06 | 5,500 | 5,520 | 5,470 | 5,480 | ±0 | ±0% | 747,400 |
| 2016/12/05 | 5,650 | 5,660 | 5,440 | 5,480 | -110 | -2% | 924,700 |
| 2016/12/02 | 5,620 | 5,640 | 5,550 | 5,590 | -70 | -1.2% | 756,900 |
| 2016/12/01 | 5,730 | 5,760 | 5,660 | 5,660 | -30 | -0.5% | 777,700 |
| 2016/11/30 | 5,650 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 708,700 |
| 2016/11/29 | 5,630 | 5,700 | 5,600 | 5,670 | +30 | +0.5% | 825,000 |
| 2016/11/28 | 5,650 | 5,700 | 5,620 | 5,640 | -10 | -0.2% | 523,600 |
| 2016/11/25 | 5,650 | 5,660 | 5,600 | 5,650 | -30 | -0.5% | 742,300 |
| 2016/11/24 | 5,670 | 5,720 | 5,640 | 5,680 | +70 | +1.2% | 686,200 |
| 2016/11/22 | 5,590 | 5,620 | 5,520 | 5,610 | +50 | +0.9% | 604,200 |
| 2016/11/21 | 5,490 | 5,580 | 5,490 | 5,560 | +100 | +1.8% | 676,400 |
| 2016/11/18 | 5,520 | 5,530 | 5,460 | 5,460 | -70 | -1.3% | 1,014,900 |
| 2016/11/17 | 5,520 | 5,560 | 5,480 | 5,530 | -20 | -0.4% | 617,300 |
| 2016/11/16 | 5,540 | 5,590 | 5,520 | 5,550 | +40 | +0.7% | 718,000 |
| 2016/11/15 | 5,570 | 5,590 | 5,480 | 5,510 | -30 | -0.5% | 642,700 |
| 2016/11/14 | 5,520 | 5,590 | 5,500 | 5,540 | +70 | +1.3% | 632,200 |
| 2016/11/11 | 5,600 | 5,600 | 5,420 | 5,470 | -30 | -0.5% | 1,201,900 |
| 2016/11/10 | 5,490 | 5,520 | 5,420 | 5,500 | +280 | +5.4% | 910,200 |
| 2016/11/09 | 5,580 | 5,600 | 5,200 | 5,220 | -310 | -5.6% | 1,211,000 |
| 2016/11/08 | 5,610 | 5,610 | 5,470 | 5,530 | -80 | -1.4% | 737,200 |
| 2016/11/07 | 5,550 | 5,680 | 5,480 | 5,610 | +240 | +4.5% | 1,383,100 |
| 2016/11/04 | 5,340 | 5,390 | 5,280 | 5,370 | -10 | -0.2% | 587,100 |
| 2016/11/02 | 5,440 | 5,470 | 5,350 | 5,380 | -50 | -0.9% | 661,600 |
| 2016/11/01 | 5,370 | 5,430 | 5,360 | 5,430 | +10 | +0.2% | 419,600 |
| 2016/10/31 | 5,350 | 5,420 | 5,340 | 5,420 | +30 | +0.6% | 553,500 |
| 2016/10/28 | 5,440 | 5,440 | 5,340 | 5,390 | -10 | -0.2% | 649,800 |
| 2016/10/27 | 5,390 | 5,430 | 5,380 | 5,400 | -20 | -0.4% | 479,600 |
| 2016/10/26 | 5,420 | 5,430 | 5,370 | 5,420 | -20 | -0.4% | 449,400 |
| 2016/10/25 | 5,420 | 5,450 | 5,390 | 5,440 | +60 | +1.1% | 590,000 |
| 2016/10/24 | 5,390 | 5,390 | 5,320 | 5,380 | +20 | +0.4% | 532,700 |
| 2016/10/21 | 5,390 | 5,390 | 5,320 | 5,360 | -20 | -0.4% | 618,800 |
| 2016/10/20 | 5,250 | 5,380 | 5,250 | 5,380 | +100 | +1.9% | 702,000 |
| 2016/10/19 | 5,220 | 5,290 | 5,200 | 5,280 | +80 | +1.5% | 527,600 |
| 2016/10/18 | 5,140 | 5,210 | 5,130 | 5,200 | +30 | +0.6% | 516,000 |
| 2016/10/17 | 5,170 | 5,190 | 5,130 | 5,170 | +20 | +0.4% | 445,200 |
| 2016/10/14 | 5,130 | 5,200 | 5,120 | 5,150 | ±0 | ±0% | 988,000 |
| 2016/10/13 | 5,160 | 5,220 | 5,120 | 5,150 | +50 | +1% | 568,500 |
| 2016/10/12 | 5,060 | 5,150 | 5,060 | 5,100 | -20 | -0.4% | 434,200 |
| 2016/10/11 | 5,060 | 5,140 | 5,050 | 5,120 | +60 | +1.2% | 497,800 |
| 2016/10/07 | 5,120 | 5,130 | 5,060 | 5,060 | -100 | -1.9% | 557,200 |
| 2016/10/06 | 5,150 | 5,180 | 5,110 | 5,160 | +80 | +1.6% | 593,300 |
| 2016/10/05 | 5,110 | 5,130 | 5,060 | 5,080 | -30 | -0.6% | 548,800 |
| 2016/10/04 | 5,090 | 5,130 | 5,070 | 5,110 | +40 | +0.8% | 368,200 |
| 2016/10/03 | 5,050 | 5,100 | 5,050 | 5,070 | +40 | +0.8% | 440,500 |
| 2016/09/30 | 5,070 | 5,070 | 5,010 | 5,030 | -100 | -1.9% | 732,300 |
| 2016/09/29 | 5,070 | 5,160 | 5,070 | 5,130 | +90 | +1.8% | 589,100 |
| 2016/09/28 | 5,000 | 5,100 | 5,000 | 5,040 | -50 | -1% | 795,800 |
2051～
2100
件表示中 / 3692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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ソフトバンクＧ | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ソフトバンク | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 |
| ＬＩＮＥヤフー | 53,300円 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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
