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 |
|---|---|---|---|---|---|---|---|
| 2014/06/12 | 3,845 | 3,870 | 3,785 | 3,805 | -35 | -0.9% | 758,700 |
| 2014/06/11 | 3,795 | 3,850 | 3,790 | 3,840 | +60 | +1.6% | 536,600 |
| 2014/06/10 | 3,835 | 3,855 | 3,770 | 3,780 | -85 | -2.2% | 715,500 |
| 2014/06/09 | 3,860 | 3,880 | 3,825 | 3,865 | +40 | +1% | 450,400 |
| 2014/06/06 | 3,830 | 3,865 | 3,810 | 3,825 | +15 | +0.4% | 665,700 |
| 2014/06/05 | 3,835 | 3,860 | 3,770 | 3,810 | -15 | -0.4% | 618,800 |
| 2014/06/04 | 3,845 | 3,865 | 3,815 | 3,825 | -35 | -0.9% | 519,000 |
| 2014/06/03 | 3,850 | 3,915 | 3,835 | 3,860 | +70 | +1.8% | 768,400 |
| 2014/06/02 | 3,740 | 3,810 | 3,725 | 3,790 | +90 | +2.4% | 630,400 |
| 2014/05/30 | 3,760 | 3,765 | 3,690 | 3,700 | -40 | -1.1% | 696,000 |
| 2014/05/29 | 3,725 | 3,740 | 3,675 | 3,740 | -35 | -0.9% | 774,400 |
| 2014/05/28 | 3,780 | 3,790 | 3,755 | 3,775 | -30 | -0.8% | 535,800 |
| 2014/05/27 | 3,760 | 3,820 | 3,760 | 3,805 | +50 | +1.3% | 619,000 |
| 2014/05/26 | 3,730 | 3,760 | 3,710 | 3,755 | +50 | +1.3% | 438,100 |
| 2014/05/23 | 3,705 | 3,730 | 3,690 | 3,705 | -15 | -0.4% | 784,100 |
| 2014/05/22 | 3,690 | 3,745 | 3,675 | 3,720 | +30 | +0.8% | 764,400 |
| 2014/05/21 | 3,645 | 3,710 | 3,645 | 3,690 | +45 | +1.2% | 546,200 |
| 2014/05/20 | 3,685 | 3,705 | 3,630 | 3,645 | -45 | -1.2% | 583,000 |
| 2014/05/19 | 3,770 | 3,780 | 3,690 | 3,690 | -60 | -1.6% | 487,800 |
| 2014/05/16 | 3,785 | 3,795 | 3,725 | 3,750 | -90 | -2.3% | 638,600 |
| 2014/05/15 | 3,825 | 3,855 | 3,805 | 3,840 | -50 | -1.3% | 448,200 |
| 2014/05/14 | 3,840 | 3,925 | 3,830 | 3,890 | -10 | -0.3% | 478,800 |
| 2014/05/13 | 3,895 | 3,925 | 3,855 | 3,900 | +75 | +2% | 665,300 |
| 2014/05/12 | 3,775 | 3,850 | 3,770 | 3,825 | +35 | +0.9% | 589,900 |
| 2014/05/09 | 3,895 | 3,950 | 3,770 | 3,790 | -175 | -4.4% | 1,418,300 |
| 2014/05/08 | 3,925 | 3,990 | 3,905 | 3,965 | +65 | +1.7% | 575,600 |
| 2014/05/07 | 3,945 | 3,975 | 3,900 | 3,900 | -80 | -2% | 1,019,300 |
| 2014/05/02 | 4,010 | 4,015 | 3,935 | 3,980 | -30 | -0.7% | 538,000 |
| 2014/05/01 | 3,985 | 4,035 | 3,965 | 4,010 | +55 | +1.4% | 595,900 |
| 2014/04/30 | 3,925 | 3,990 | 3,905 | 3,955 | +35 | +0.9% | 856,400 |
| 2014/04/28 | 3,870 | 3,930 | 3,865 | 3,920 | +10 | +0.3% | 425,700 |
| 2014/04/25 | 3,875 | 3,920 | 3,855 | 3,910 | +55 | +1.4% | 547,700 |
| 2014/04/24 | 3,910 | 3,925 | 3,840 | 3,855 | -40 | -1% | 472,500 |
| 2014/04/23 | 3,860 | 3,910 | 3,855 | 3,895 | +50 | +1.3% | 453,400 |
| 2014/04/22 | 3,880 | 3,915 | 3,845 | 3,845 | -25 | -0.6% | 531,400 |
| 2014/04/21 | 3,880 | 3,900 | 3,865 | 3,870 | +5 | +0.1% | 247,300 |
| 2014/04/18 | 3,915 | 3,920 | 3,850 | 3,865 | -10 | -0.3% | 371,000 |
| 2014/04/17 | 3,825 | 3,885 | 3,820 | 3,875 | +25 | +0.6% | 535,200 |
| 2014/04/16 | 3,820 | 3,855 | 3,800 | 3,850 | +65 | +1.7% | 544,100 |
| 2014/04/15 | 3,820 | 3,830 | 3,755 | 3,785 | +55 | +1.5% | 907,300 |
| 2014/04/14 | 3,660 | 3,760 | 3,640 | 3,730 | +55 | +1.5% | 772,600 |
| 2014/04/11 | 3,705 | 3,715 | 3,670 | 3,675 | -90 | -2.4% | 1,990,200 |
| 2014/04/10 | 3,810 | 3,835 | 3,755 | 3,765 | -35 | -0.9% | 1,051,600 |
| 2014/04/09 | 3,815 | 3,840 | 3,790 | 3,800 | -55 | -1.4% | 743,000 |
| 2014/04/08 | 3,865 | 3,900 | 3,815 | 3,855 | -5 | -0.1% | 911,200 |
| 2014/04/07 | 3,905 | 3,920 | 3,860 | 3,860 | -135 | -3.4% | 901,100 |
| 2014/04/04 | 4,040 | 4,045 | 3,980 | 3,995 | -95 | -2.3% | 924,200 |
| 2014/04/03 | 4,085 | 4,130 | 4,070 | 4,090 | +35 | +0.9% | 528,300 |
| 2014/04/02 | 3,995 | 4,100 | 3,990 | 4,055 | +85 | +2.1% | 691,800 |
| 2014/04/01 | 4,010 | 4,015 | 3,970 | 3,970 | -45 | -1.1% | 634,300 |
2701～
2750
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 | 399,000円 | +6.4% | +72.7% | 0.00% | 27.97倍 | 3.05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 | 248,200円 | +7.0% | +6.6% | 3.22% | 13.20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 | 54,000円 | +9.5% | +9.1% | 1.30% | 21.95倍 | 1.24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 | 577,700円 | +5.9% | +12.6% | 1.28% | 31.78倍 | 7.61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
