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 |
|---|---|---|---|---|---|---|---|
| 2014/11/06 | 4,400 | 4,455 | 4,340 | 4,360 | -10 | -0.2% | 1,303,000 |
| 2014/11/05 | 4,330 | 4,390 | 4,325 | 4,370 | +25 | +0.6% | 1,427,000 |
| 2014/11/04 | 4,420 | 4,425 | 4,345 | 4,345 | +80 | +1.9% | 1,812,000 |
| 2014/10/31 | 4,060 | 4,375 | 4,055 | 4,265 | +220 | +5.4% | 2,715,700 |
| 2014/10/30 | 4,045 | 4,080 | 4,035 | 4,045 | +25 | +0.6% | 1,716,300 |
| 2014/10/29 | 3,955 | 4,040 | 3,955 | 4,020 | +60 | +1.5% | 997,000 |
| 2014/10/28 | 3,900 | 3,965 | 3,900 | 3,960 | +25 | +0.6% | 560,300 |
| 2014/10/27 | 3,915 | 3,950 | 3,900 | 3,935 | +60 | +1.5% | 791,900 |
| 2014/10/24 | 3,870 | 3,885 | 3,845 | 3,875 | +30 | +0.8% | 742,200 |
| 2014/10/23 | 3,825 | 3,855 | 3,815 | 3,845 | -20 | -0.5% | 684,700 |
| 2014/10/22 | 3,820 | 3,880 | 3,800 | 3,865 | +85 | +2.2% | 909,500 |
| 2014/10/21 | 3,795 | 3,820 | 3,740 | 3,780 | +25 | +0.7% | 1,623,600 |
| 2014/10/20 | 3,730 | 3,765 | 3,700 | 3,755 | +95 | +2.6% | 1,272,300 |
| 2014/10/17 | 3,710 | 3,715 | 3,645 | 3,660 | -45 | -1.2% | 1,339,400 |
| 2014/10/16 | 3,690 | 3,735 | 3,685 | 3,705 | -85 | -2.2% | 1,047,700 |
| 2014/10/15 | 3,795 | 3,810 | 3,760 | 3,790 | +5 | +0.1% | 844,900 |
| 2014/10/14 | 3,780 | 3,855 | 3,760 | 3,785 | -65 | -1.7% | 1,310,500 |
| 2014/10/10 | 3,835 | 3,865 | 3,795 | 3,850 | -65 | -1.7% | 1,615,600 |
| 2014/10/09 | 3,960 | 3,965 | 3,890 | 3,915 | -25 | -0.6% | 928,000 |
| 2014/10/08 | 3,895 | 3,960 | 3,890 | 3,940 | -5 | -0.1% | 830,400 |
| 2014/10/07 | 3,965 | 3,980 | 3,925 | 3,945 | -40 | -1% | 876,800 |
| 2014/10/06 | 4,000 | 4,025 | 3,985 | 3,985 | ±0 | ±0% | 642,100 |
| 2014/10/03 | 3,940 | 3,990 | 3,925 | 3,985 | ±0 | ±0% | 1,099,300 |
| 2014/10/02 | 4,010 | 4,050 | 3,980 | 3,985 | -50 | -1.2% | 1,239,200 |
| 2014/10/01 | 3,980 | 4,070 | 3,980 | 4,035 | +85 | +2.2% | 1,732,100 |
| 2014/09/30 | 3,900 | 3,950 | 3,870 | 3,950 | +10 | +0.3% | 968,100 |
| 2014/09/29 | 3,915 | 3,950 | 3,890 | 3,940 | +30 | +0.8% | 581,800 |
| 2014/09/26 | 3,840 | 3,915 | 3,835 | 3,910 | -25 | -0.6% | 592,000 |
| 2014/09/25 | 3,935 | 3,955 | 3,920 | 3,935 | +10 | +0.3% | 638,200 |
| 2014/09/24 | 3,915 | 3,945 | 3,885 | 3,925 | -15 | -0.4% | 489,700 |
| 2014/09/22 | 3,915 | 3,970 | 3,915 | 3,940 | -10 | -0.3% | 671,100 |
| 2014/09/19 | 3,900 | 3,960 | 3,885 | 3,950 | +95 | +2.5% | 1,270,500 |
| 2014/09/18 | 3,850 | 3,885 | 3,835 | 3,855 | +35 | +0.9% | 878,100 |
| 2014/09/17 | 3,830 | 3,845 | 3,815 | 3,820 | +15 | +0.4% | 508,200 |
| 2014/09/16 | 3,760 | 3,815 | 3,760 | 3,805 | +15 | +0.4% | 605,900 |
| 2014/09/12 | 3,765 | 3,790 | 3,755 | 3,790 | +5 | +0.1% | 2,307,800 |
| 2014/09/11 | 3,765 | 3,785 | 3,740 | 3,785 | +20 | +0.5% | 834,700 |
| 2014/09/10 | 3,720 | 3,775 | 3,710 | 3,765 | +30 | +0.8% | 695,700 |
| 2014/09/09 | 3,760 | 3,765 | 3,735 | 3,735 | -20 | -0.5% | 540,400 |
| 2014/09/08 | 3,740 | 3,760 | 3,720 | 3,755 | +5 | +0.1% | 368,200 |
| 2014/09/05 | 3,775 | 3,775 | 3,750 | 3,750 | +30 | +0.8% | 651,800 |
| 2014/09/04 | 3,710 | 3,745 | 3,700 | 3,720 | -5 | -0.1% | 497,400 |
| 2014/09/03 | 3,770 | 3,780 | 3,720 | 3,725 | -30 | -0.8% | 582,300 |
| 2014/09/02 | 3,740 | 3,790 | 3,720 | 3,755 | +30 | +0.8% | 539,300 |
| 2014/09/01 | 3,745 | 3,750 | 3,720 | 3,725 | -5 | -0.1% | 371,000 |
| 2014/08/29 | 3,690 | 3,740 | 3,675 | 3,730 | +50 | +1.4% | 694,500 |
| 2014/08/28 | 3,700 | 3,705 | 3,675 | 3,680 | -30 | -0.8% | 423,500 |
| 2014/08/27 | 3,745 | 3,750 | 3,700 | 3,710 | -5 | -0.1% | 457,700 |
| 2014/08/26 | 3,735 | 3,750 | 3,710 | 3,715 | -35 | -0.9% | 323,900 |
| 2014/08/25 | 3,745 | 3,760 | 3,730 | 3,750 | +10 | +0.3% | 421,100 |
2601～
2650
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
