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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 5,300 | 5,320 | 5,250 | 5,250 | +10 | +0.2% | 1,033,200 |
| 2015/06/18 | 5,280 | 5,280 | 5,210 | 5,240 | -80 | -1.5% | 720,300 |
| 2015/06/17 | 5,360 | 5,390 | 5,270 | 5,320 | -50 | -0.9% | 669,200 |
| 2015/06/16 | 5,420 | 5,420 | 5,350 | 5,370 | -70 | -1.3% | 535,300 |
| 2015/06/15 | 5,450 | 5,450 | 5,370 | 5,440 | -20 | -0.4% | 503,100 |
| 2015/06/12 | 5,500 | 5,500 | 5,410 | 5,460 | +20 | +0.4% | 1,487,000 |
| 2015/06/11 | 5,390 | 5,440 | 5,380 | 5,440 | +120 | +2.3% | 565,000 |
| 2015/06/10 | 5,350 | 5,370 | 5,270 | 5,320 | -50 | -0.9% | 824,500 |
| 2015/06/09 | 5,480 | 5,480 | 5,360 | 5,370 | -140 | -2.5% | 650,100 |
| 2015/06/08 | 5,520 | 5,570 | 5,500 | 5,510 | +10 | +0.2% | 509,600 |
| 2015/06/05 | 5,470 | 5,510 | 5,450 | 5,500 | ±0 | ±0% | 399,500 |
| 2015/06/04 | 5,500 | 5,530 | 5,450 | 5,500 | +30 | +0.5% | 607,000 |
| 2015/06/03 | 5,500 | 5,510 | 5,450 | 5,470 | -70 | -1.3% | 859,300 |
| 2015/06/02 | 5,540 | 5,570 | 5,500 | 5,540 | +20 | +0.4% | 530,500 |
| 2015/06/01 | 5,530 | 5,560 | 5,500 | 5,520 | -10 | -0.2% | 621,400 |
| 2015/05/29 | 5,500 | 5,550 | 5,490 | 5,530 | +30 | +0.5% | 805,600 |
| 2015/05/28 | 5,510 | 5,530 | 5,470 | 5,500 | ±0 | ±0% | 745,200 |
| 2015/05/27 | 5,490 | 5,510 | 5,460 | 5,500 | +10 | +0.2% | 633,200 |
| 2015/05/26 | 5,490 | 5,500 | 5,430 | 5,490 | +10 | +0.2% | 802,900 |
| 2015/05/25 | 5,440 | 5,480 | 5,420 | 5,480 | +60 | +1.1% | 572,300 |
| 2015/05/22 | 5,430 | 5,440 | 5,380 | 5,420 | +40 | +0.7% | 602,500 |
| 2015/05/21 | 5,390 | 5,440 | 5,360 | 5,380 | ±0 | ±0% | 675,600 |
| 2015/05/20 | 5,360 | 5,450 | 5,350 | 5,380 | +60 | +1.1% | 962,700 |
| 2015/05/19 | 5,330 | 5,350 | 5,280 | 5,320 | ±0 | ±0% | 741,800 |
| 2015/05/18 | 5,320 | 5,350 | 5,300 | 5,320 | +40 | +0.8% | 889,500 |
| 2015/05/15 | 5,140 | 5,290 | 5,140 | 5,280 | +140 | +2.7% | 1,287,000 |
| 2015/05/14 | 5,220 | 5,230 | 5,120 | 5,140 | -120 | -2.3% | 1,157,000 |
| 2015/05/13 | 5,240 | 5,290 | 5,200 | 5,260 | +60 | +1.2% | 1,189,800 |
| 2015/05/12 | 5,280 | 5,280 | 5,190 | 5,200 | -70 | -1.3% | 1,183,300 |
| 2015/05/11 | 5,330 | 5,350 | 5,200 | 5,270 | -60 | -1.1% | 1,277,100 |
| 2015/05/08 | 5,270 | 5,370 | 5,240 | 5,330 | +40 | +0.8% | 808,400 |
| 2015/05/07 | 5,300 | 5,390 | 5,290 | 5,290 | -70 | -1.3% | 937,000 |
| 2015/05/01 | 5,350 | 5,380 | 5,290 | 5,360 | -20 | -0.4% | 743,900 |
| 2015/04/30 | 5,500 | 5,510 | 5,350 | 5,380 | -160 | -2.9% | 1,085,800 |
| 2015/04/28 | 5,600 | 5,600 | 5,520 | 5,540 | -10 | -0.2% | 736,700 |
| 2015/04/27 | 5,600 | 5,600 | 5,540 | 5,550 | +10 | +0.2% | 584,700 |
| 2015/04/24 | 5,510 | 5,610 | 5,500 | 5,540 | ±0 | ±0% | 1,238,100 |
| 2015/04/23 | 5,580 | 5,620 | 5,500 | 5,540 | -80 | -1.4% | 1,228,400 |
| 2015/04/22 | 5,550 | 5,630 | 5,520 | 5,620 | +110 | +2% | 747,100 |
| 2015/04/21 | 5,550 | 5,560 | 5,500 | 5,510 | +10 | +0.2% | 600,100 |
| 2015/04/20 | 5,450 | 5,500 | 5,410 | 5,500 | +50 | +0.9% | 764,700 |
| 2015/04/17 | 5,460 | 5,520 | 5,420 | 5,450 | ±0 | ±0% | 803,000 |
| 2015/04/16 | 5,460 | 5,500 | 5,370 | 5,450 | +10 | +0.2% | 1,009,700 |
| 2015/04/15 | 5,430 | 5,450 | 5,380 | 5,440 | -30 | -0.5% | 591,300 |
| 2015/04/14 | 5,430 | 5,500 | 5,430 | 5,470 | +10 | +0.2% | 476,500 |
| 2015/04/13 | 5,550 | 5,560 | 5,450 | 5,460 | -20 | -0.4% | 556,000 |
| 2015/04/10 | 5,530 | 5,540 | 5,450 | 5,480 | -40 | -0.7% | 1,223,800 |
| 2015/04/09 | 5,510 | 5,540 | 5,480 | 5,520 | +40 | +0.7% | 647,600 |
| 2015/04/08 | 5,360 | 5,530 | 5,360 | 5,480 | +140 | +2.6% | 1,145,600 |
| 2015/04/07 | 5,300 | 5,340 | 5,250 | 5,340 | +120 | +2.3% | 885,100 |
2451～
2500
件表示中 / 3731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 | 399,900円 | +6.4% | +72.7% | 0.00% | 28.03倍 | 3.06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 | 22,300円 | +2.4% | +13.6% | 3.86% | 19.89倍 | 4.38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 | 248,000円 | +7.0% | +6.6% | 3.23% | 13.19倍 | 1.92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 |
| ＬＩＮＥヤフー | 53,000円 | +9.5% | +9.1% | 1.32% | 21.54倍 | 1.22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 | 578,300円 | +5.9% | +12.6% | 1.28% | 31.81倍 | 7.62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
