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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 5,170 | 5,200 | 5,120 | 5,140 | +20 | +0.4% | 458,500 |
| 2017/04/07 | 5,160 | 5,190 | 5,080 | 5,120 | +10 | +0.2% | 906,600 |
| 2017/04/06 | 5,160 | 5,190 | 5,090 | 5,110 | -80 | -1.5% | 813,800 |
| 2017/04/05 | 5,190 | 5,240 | 5,170 | 5,190 | ±0 | ±0% | 614,300 |
| 2017/04/04 | 5,330 | 5,350 | 5,180 | 5,190 | -180 | -3.4% | 1,214,600 |
| 2017/04/03 | 5,310 | 5,420 | 5,270 | 5,370 | +90 | +1.7% | 842,300 |
| 2017/03/31 | 5,340 | 5,400 | 5,280 | 5,280 | -20 | -0.4% | 801,700 |
| 2017/03/30 | 5,290 | 5,350 | 5,280 | 5,300 | -30 | -0.6% | 733,400 |
| 2017/03/29 | 5,300 | 5,360 | 5,290 | 5,330 | ±0 | ±0% | 673,500 |
| 2017/03/28 | 5,280 | 5,350 | 5,270 | 5,330 | +80 | +1.5% | 750,600 |
| 2017/03/27 | 5,280 | 5,310 | 5,240 | 5,250 | -80 | -1.5% | 724,600 |
| 2017/03/24 | 5,240 | 5,350 | 5,240 | 5,330 | +80 | +1.5% | 777,900 |
| 2017/03/23 | 5,260 | 5,290 | 5,250 | 5,250 | +10 | +0.2% | 554,800 |
| 2017/03/22 | 5,270 | 5,300 | 5,230 | 5,240 | -90 | -1.7% | 819,100 |
| 2017/03/21 | 5,310 | 5,370 | 5,290 | 5,330 | -20 | -0.4% | 518,900 |
| 2017/03/17 | 5,360 | 5,390 | 5,350 | 5,350 | -20 | -0.4% | 646,800 |
| 2017/03/16 | 5,370 | 5,400 | 5,350 | 5,370 | -50 | -0.9% | 849,300 |
| 2017/03/15 | 5,410 | 5,430 | 5,370 | 5,420 | ±0 | ±0% | 347,500 |
| 2017/03/14 | 5,430 | 5,440 | 5,410 | 5,420 | -10 | -0.2% | 335,000 |
| 2017/03/13 | 5,390 | 5,460 | 5,380 | 5,430 | +50 | +0.9% | 684,100 |
| 2017/03/10 | 5,420 | 5,430 | 5,360 | 5,380 | -100 | -1.8% | 1,713,100 |
| 2017/03/09 | 5,460 | 5,510 | 5,420 | 5,480 | +70 | +1.3% | 742,200 |
| 2017/03/08 | 5,380 | 5,460 | 5,370 | 5,410 | -10 | -0.2% | 698,100 |
| 2017/03/07 | 5,390 | 5,430 | 5,380 | 5,420 | +30 | +0.6% | 693,300 |
| 2017/03/06 | 5,370 | 5,420 | 5,350 | 5,390 | +20 | +0.4% | 460,100 |
| 2017/03/03 | 5,430 | 5,440 | 5,350 | 5,370 | -60 | -1.1% | 771,100 |
| 2017/03/02 | 5,450 | 5,480 | 5,400 | 5,430 | +80 | +1.5% | 1,075,900 |
| 2017/03/01 | 5,300 | 5,360 | 5,270 | 5,350 | +50 | +0.9% | 852,800 |
| 2017/02/28 | 5,340 | 5,370 | 5,290 | 5,300 | ±0 | ±0% | 929,400 |
| 2017/02/27 | 5,320 | 5,350 | 5,260 | 5,300 | -30 | -0.6% | 925,500 |
| 2017/02/24 | 5,340 | 5,360 | 5,320 | 5,330 | -40 | -0.7% | 656,500 |
| 2017/02/23 | 5,390 | 5,410 | 5,350 | 5,370 | -40 | -0.7% | 854,200 |
| 2017/02/22 | 5,390 | 5,420 | 5,350 | 5,410 | +50 | +0.9% | 670,000 |
| 2017/02/21 | 5,370 | 5,380 | 5,330 | 5,360 | ±0 | ±0% | 671,700 |
| 2017/02/20 | 5,380 | 5,400 | 5,340 | 5,360 | -50 | -0.9% | 528,300 |
| 2017/02/17 | 5,400 | 5,440 | 5,380 | 5,410 | -40 | -0.7% | 513,900 |
| 2017/02/16 | 5,480 | 5,480 | 5,430 | 5,450 | +10 | +0.2% | 572,200 |
| 2017/02/15 | 5,450 | 5,470 | 5,420 | 5,440 | +40 | +0.7% | 413,400 |
| 2017/02/14 | 5,460 | 5,480 | 5,390 | 5,400 | -70 | -1.3% | 732,200 |
| 2017/02/13 | 5,460 | 5,480 | 5,420 | 5,470 | +80 | +1.5% | 722,800 |
| 2017/02/10 | 5,410 | 5,430 | 5,370 | 5,390 | +110 | +2.1% | 1,064,600 |
| 2017/02/09 | 5,370 | 5,380 | 5,280 | 5,280 | -190 | -3.5% | 1,389,900 |
| 2017/02/08 | 5,590 | 5,600 | 5,470 | 5,470 | -300 | -5.2% | 1,434,900 |
| 2017/02/07 | 5,760 | 5,780 | 5,680 | 5,770 | -30 | -0.5% | 787,400 |
| 2017/02/06 | 5,740 | 5,800 | 5,700 | 5,800 | +130 | +2.3% | 682,500 |
| 2017/02/03 | 5,670 | 5,730 | 5,660 | 5,670 | +60 | +1.1% | 611,100 |
| 2017/02/02 | 5,650 | 5,710 | 5,600 | 5,610 | -10 | -0.2% | 900,100 |
| 2017/02/01 | 5,680 | 5,690 | 5,600 | 5,620 | -80 | -1.4% | 688,300 |
| 2017/01/31 | 5,690 | 5,740 | 5,640 | 5,700 | -50 | -0.9% | 865,800 |
| 2017/01/30 | 5,720 | 5,760 | 5,690 | 5,750 | +10 | +0.2% | 608,400 |
2051～
2100
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
