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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 6,030 | 6,050 | 5,830 | 5,850 | -280 | -4.6% | 1,379,200 |
| 2015/09/28 | 6,110 | 6,250 | 6,070 | 6,130 | +40 | +0.7% | 973,800 |
| 2015/09/25 | 6,030 | 6,090 | 5,980 | 6,090 | +130 | +2.2% | 930,200 |
| 2015/09/24 | 5,920 | 6,110 | 5,910 | 5,960 | -60 | -1% | 773,600 |
| 2015/09/18 | 6,050 | 6,090 | 6,010 | 6,020 | -50 | -0.8% | 970,100 |
| 2015/09/17 | 6,070 | 6,130 | 5,990 | 6,070 | +10 | +0.2% | 938,400 |
| 2015/09/16 | 5,950 | 6,120 | 5,920 | 6,060 | +190 | +3.2% | 1,580,500 |
| 2015/09/15 | 5,880 | 5,910 | 5,810 | 5,870 | +60 | +1% | 1,020,000 |
| 2015/09/14 | 5,780 | 5,940 | 5,740 | 5,810 | +200 | +3.6% | 1,447,300 |
| 2015/09/11 | 5,520 | 5,660 | 5,510 | 5,610 | +70 | +1.3% | 2,145,900 |
| 2015/09/10 | 5,480 | 5,570 | 5,410 | 5,540 | -140 | -2.5% | 768,400 |
| 2015/09/09 | 5,530 | 5,680 | 5,460 | 5,680 | +350 | +6.6% | 1,148,100 |
| 2015/09/08 | 5,650 | 5,650 | 5,300 | 5,330 | -260 | -4.7% | 1,006,200 |
| 2015/09/07 | 5,600 | 5,640 | 5,500 | 5,590 | -40 | -0.7% | 711,300 |
| 2015/09/04 | 5,700 | 5,730 | 5,570 | 5,630 | +30 | +0.5% | 1,027,900 |
| 2015/09/03 | 5,610 | 5,690 | 5,550 | 5,600 | +60 | +1.1% | 805,700 |
| 2015/09/02 | 5,530 | 5,710 | 5,500 | 5,540 | -80 | -1.4% | 825,500 |
| 2015/09/01 | 5,780 | 5,820 | 5,620 | 5,620 | -220 | -3.8% | 694,900 |
| 2015/08/31 | 5,870 | 5,880 | 5,720 | 5,840 | +70 | +1.2% | 874,900 |
| 2015/08/28 | 5,740 | 5,780 | 5,690 | 5,770 | +150 | +2.7% | 688,500 |
| 2015/08/27 | 5,590 | 5,700 | 5,580 | 5,620 | +90 | +1.6% | 774,400 |
| 2015/08/26 | 5,260 | 5,550 | 5,260 | 5,530 | +250 | +4.7% | 1,266,900 |
| 2015/08/25 | 5,330 | 5,590 | 5,260 | 5,280 | -270 | -4.9% | 1,583,000 |
| 2015/08/24 | 5,640 | 5,740 | 5,530 | 5,550 | -140 | -2.5% | 1,547,400 |
| 2015/08/21 | 5,770 | 5,800 | 5,690 | 5,690 | -180 | -3.1% | 860,900 |
| 2015/08/20 | 5,940 | 5,940 | 5,860 | 5,870 | +10 | +0.2% | 430,100 |
| 2015/08/19 | 5,920 | 5,950 | 5,850 | 5,860 | -70 | -1.2% | 489,600 |
| 2015/08/18 | 5,930 | 5,970 | 5,910 | 5,930 | -10 | -0.2% | 309,300 |
| 2015/08/17 | 5,950 | 5,980 | 5,910 | 5,940 | +20 | +0.3% | 351,000 |
| 2015/08/14 | 5,940 | 5,950 | 5,890 | 5,920 | -20 | -0.3% | 504,800 |
| 2015/08/13 | 5,940 | 5,960 | 5,870 | 5,940 | +70 | +1.2% | 647,400 |
| 2015/08/12 | 5,930 | 5,970 | 5,800 | 5,870 | -100 | -1.7% | 830,200 |
| 2015/08/11 | 5,990 | 6,050 | 5,930 | 5,970 | -10 | -0.2% | 687,500 |
| 2015/08/10 | 5,920 | 6,000 | 5,900 | 5,980 | +20 | +0.3% | 584,100 |
| 2015/08/07 | 5,970 | 5,980 | 5,890 | 5,960 | +10 | +0.2% | 619,600 |
| 2015/08/06 | 5,960 | 5,970 | 5,910 | 5,950 | +40 | +0.7% | 700,800 |
| 2015/08/05 | 5,880 | 5,950 | 5,840 | 5,910 | +20 | +0.3% | 644,600 |
| 2015/08/04 | 5,870 | 5,940 | 5,870 | 5,890 | -30 | -0.5% | 693,200 |
| 2015/08/03 | 5,890 | 5,950 | 5,840 | 5,920 | -10 | -0.2% | 748,600 |
| 2015/07/31 | 6,100 | 6,110 | 5,890 | 5,930 | -60 | -1% | 1,196,500 |
| 2015/07/30 | 5,950 | 6,020 | 5,870 | 5,990 | +90 | +1.5% | 1,419,300 |
| 2015/07/29 | 5,780 | 5,960 | 5,760 | 5,900 | +200 | +3.5% | 1,291,400 |
| 2015/07/28 | 5,660 | 5,730 | 5,600 | 5,700 | +40 | +0.7% | 811,700 |
| 2015/07/27 | 5,650 | 5,700 | 5,610 | 5,660 | ±0 | ±0% | 501,000 |
| 2015/07/24 | 5,650 | 5,710 | 5,630 | 5,660 | ±0 | ±0% | 420,400 |
| 2015/07/23 | 5,670 | 5,700 | 5,650 | 5,660 | +20 | +0.4% | 621,800 |
| 2015/07/22 | 5,640 | 5,690 | 5,620 | 5,640 | -60 | -1.1% | 685,500 |
| 2015/07/21 | 5,610 | 5,700 | 5,600 | 5,700 | +130 | +2.3% | 835,300 |
| 2015/07/17 | 5,560 | 5,610 | 5,520 | 5,570 | +20 | +0.4% | 765,700 |
| 2015/07/16 | 5,480 | 5,560 | 5,440 | 5,550 | +110 | +2% | 911,800 |
2401～
2450
件表示中 / 3749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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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 |
| ＫＤＤＩ | 249,700円 | +7.0% | +6.6% | 3.20% | 12.78倍 | 1.86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 |
| ソフトバンク | 21,800円 | +2.4% | +13.6% | 3.94% | 19.46倍 | 4.29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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.80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 | 552,400円 | +5.9% | +12.6% | 1.34% | 30.39倍 | 7.28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
