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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 5,640 | 5,720 | 5,480 | 5,580 | -130 | -2.3% | 1,237,900 |
| 2016/02/16 | 5,750 | 5,820 | 5,690 | 5,710 | -140 | -2.4% | 1,031,700 |
| 2016/02/15 | 5,570 | 5,920 | 5,570 | 5,850 | +380 | +6.9% | 1,196,500 |
| 2016/02/12 | 5,540 | 5,590 | 5,350 | 5,470 | -210 | -3.7% | 1,788,600 |
| 2016/02/10 | 5,850 | 5,860 | 5,570 | 5,680 | -150 | -2.6% | 1,948,900 |
| 2016/02/09 | 6,000 | 6,020 | 5,810 | 5,830 | -390 | -6.3% | 1,528,700 |
| 2016/02/08 | 6,110 | 6,240 | 6,060 | 6,220 | +60 | +1% | 1,018,500 |
| 2016/02/05 | 6,140 | 6,200 | 6,060 | 6,160 | -70 | -1.1% | 893,300 |
| 2016/02/04 | 6,210 | 6,290 | 6,200 | 6,230 | -30 | -0.5% | 1,153,600 |
| 2016/02/03 | 6,230 | 6,270 | 6,140 | 6,260 | +310 | +5.2% | 2,034,400 |
| 2016/02/02 | 5,760 | 6,000 | 5,760 | 5,950 | +90 | +1.5% | 920,100 |
| 2016/02/01 | 5,750 | 5,900 | 5,730 | 5,860 | +110 | +1.9% | 1,148,900 |
| 2016/01/29 | 5,660 | 5,800 | 5,530 | 5,750 | +110 | +2% | 1,549,300 |
| 2016/01/28 | 5,580 | 5,670 | 5,540 | 5,640 | ±0 | ±0% | 694,100 |
| 2016/01/27 | 5,560 | 5,660 | 5,530 | 5,640 | +130 | +2.4% | 801,500 |
| 2016/01/26 | 5,500 | 5,560 | 5,460 | 5,510 | -70 | -1.3% | 877,000 |
| 2016/01/25 | 5,600 | 5,630 | 5,500 | 5,580 | +30 | +0.5% | 715,700 |
| 2016/01/22 | 5,450 | 5,570 | 5,360 | 5,550 | +270 | +5.1% | 1,005,400 |
| 2016/01/21 | 5,440 | 5,520 | 5,260 | 5,280 | -140 | -2.6% | 1,184,400 |
| 2016/01/20 | 5,640 | 5,640 | 5,410 | 5,420 | -200 | -3.6% | 995,100 |
| 2016/01/19 | 5,590 | 5,650 | 5,540 | 5,620 | +20 | +0.4% | 747,900 |
| 2016/01/18 | 5,580 | 5,630 | 5,470 | 5,600 | -60 | -1.1% | 812,100 |
| 2016/01/15 | 5,720 | 5,770 | 5,640 | 5,660 | +30 | +0.5% | 1,064,800 |
| 2016/01/14 | 5,630 | 5,640 | 5,500 | 5,630 | -120 | -2.1% | 1,106,400 |
| 2016/01/13 | 5,650 | 5,760 | 5,610 | 5,750 | +180 | +3.2% | 898,800 |
| 2016/01/12 | 5,620 | 5,690 | 5,550 | 5,570 | -140 | -2.5% | 1,076,600 |
| 2016/01/08 | 5,560 | 5,790 | 5,550 | 5,710 | +50 | +0.9% | 1,804,500 |
| 2016/01/07 | 5,700 | 5,750 | 5,640 | 5,660 | -30 | -0.5% | 722,200 |
| 2016/01/06 | 5,740 | 5,790 | 5,670 | 5,690 | -80 | -1.4% | 799,500 |
| 2016/01/05 | 5,730 | 5,820 | 5,700 | 5,770 | +40 | +0.7% | 643,800 |
| 2016/01/04 | 5,800 | 5,870 | 5,710 | 5,730 | -150 | -2.6% | 850,800 |
| 2015/12/30 | 5,890 | 5,890 | 5,830 | 5,880 | +30 | +0.5% | 381,600 |
| 2015/12/29 | 5,830 | 5,860 | 5,780 | 5,850 | +40 | +0.7% | 361,200 |
| 2015/12/28 | 5,800 | 5,830 | 5,760 | 5,810 | +40 | +0.7% | 323,100 |
| 2015/12/25 | 5,800 | 5,800 | 5,750 | 5,770 | -30 | -0.5% | 422,700 |
| 2015/12/24 | 5,950 | 5,950 | 5,790 | 5,800 | -70 | -1.2% | 515,400 |
| 2015/12/22 | 5,900 | 5,940 | 5,830 | 5,870 | ±0 | ±0% | 506,700 |
| 2015/12/21 | 5,920 | 5,940 | 5,760 | 5,870 | -90 | -1.5% | 1,000,600 |
| 2015/12/18 | 6,050 | 6,260 | 5,950 | 5,960 | -100 | -1.7% | 1,590,200 |
| 2015/12/17 | 6,080 | 6,090 | 6,030 | 6,060 | +100 | +1.7% | 1,100,200 |
| 2015/12/16 | 5,920 | 5,960 | 5,840 | 5,960 | +120 | +2.1% | 833,100 |
| 2015/12/15 | 5,910 | 5,960 | 5,840 | 5,840 | -60 | -1% | 870,900 |
| 2015/12/14 | 5,990 | 6,030 | 5,870 | 5,900 | -160 | -2.6% | 1,047,000 |
| 2015/12/11 | 6,040 | 6,120 | 6,030 | 6,060 | +10 | +0.2% | 1,727,100 |
| 2015/12/10 | 6,010 | 6,070 | 5,980 | 6,050 | +10 | +0.2% | 734,300 |
| 2015/12/09 | 6,070 | 6,130 | 6,030 | 6,040 | -20 | -0.3% | 1,089,300 |
| 2015/12/08 | 6,030 | 6,110 | 6,020 | 6,060 | +10 | +0.2% | 764,500 |
| 2015/12/07 | 6,100 | 6,110 | 6,040 | 6,050 | +50 | +0.8% | 448,100 |
| 2015/12/04 | 6,030 | 6,080 | 5,970 | 6,000 | -100 | -1.6% | 664,300 |
| 2015/12/03 | 6,050 | 6,120 | 6,050 | 6,100 | ±0 | ±0% | 586,700 |
2251～
2300
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
