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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 3,175 | 3,225 | 3,175 | 3,190 | +10 | +0.3% | 1,036,100 |
| 2013/10/03 | 3,180 | 3,215 | 3,165 | 3,180 | -15 | -0.5% | 1,037,200 |
| 2013/10/02 | 3,300 | 3,320 | 3,180 | 3,195 | -125 | -3.8% | 1,633,600 |
| 2013/10/01 | 3,330 | 3,355 | 3,295 | 3,320 | +15 | +0.5% | 584,200 |
| 2013/09/30 | 3,345 | 3,345 | 3,300 | 3,305 | -95 | -2.8% | 1,014,700 |
| 2013/09/27 | 3,405 | 3,435 | 3,360 | 3,400 | +35 | +1% | 1,248,900 |
| 2013/09/26 | 3,380 | 3,425 | 3,360 | 3,365 | -334,135 | -99% | 1,088,900 |
| 2013/09/25 | 353,500 | 354,000 | 334,000 | 337,500 | -28,500 | -7.8% | 29,065 |
| 2013/09/24 | 364,000 | 368,500 | 363,000 | 366,000 | +2,000 | +0.5% | 4,289 |
| 2013/09/20 | 364,500 | 367,500 | 360,000 | 364,000 | ±0 | ±0% | 5,564 |
| 2013/09/19 | 360,500 | 364,000 | 358,500 | 364,000 | +8,500 | +2.4% | 5,745 |
| 2013/09/18 | 357,500 | 363,000 | 354,500 | 355,500 | +1,000 | +0.3% | 6,861 |
| 2013/09/17 | 354,500 | 359,000 | 352,000 | 354,500 | +1,500 | +0.4% | 3,680 |
| 2013/09/13 | 352,000 | 355,000 | 349,000 | 353,000 | -2,000 | -0.6% | 21,529 |
| 2013/09/12 | 356,500 | 359,000 | 354,000 | 355,000 | -1,500 | -0.4% | 4,075 |
| 2013/09/11 | 358,500 | 361,000 | 356,000 | 356,500 | -1,500 | -0.4% | 5,598 |
| 2013/09/10 | 359,500 | 360,000 | 356,000 | 358,000 | +3,000 | +0.8% | 6,559 |
| 2013/09/09 | 353,000 | 356,000 | 347,500 | 355,000 | +13,500 | +4% | 7,630 |
| 2013/09/06 | 356,000 | 356,000 | 341,500 | 341,500 | -15,500 | -4.3% | 9,899 |
| 2013/09/05 | 361,000 | 362,500 | 353,000 | 357,000 | -4,500 | -1.2% | 6,208 |
| 2013/09/04 | 354,500 | 363,000 | 353,500 | 361,500 | +1,500 | +0.4% | 6,333 |
| 2013/09/03 | 354,500 | 360,000 | 351,500 | 360,000 | +10,000 | +2.9% | 7,930 |
| 2013/09/02 | 351,500 | 353,000 | 347,000 | 350,000 | -2,000 | -0.6% | 6,715 |
| 2013/08/30 | 350,000 | 352,000 | 346,500 | 352,000 | +2,000 | +0.6% | 6,624 |
| 2013/08/29 | 344,000 | 350,000 | 343,000 | 350,000 | +5,500 | +1.6% | 4,560 |
| 2013/08/28 | 337,500 | 345,500 | 336,000 | 344,500 | ±0 | ±0% | 4,115 |
| 2013/08/27 | 343,500 | 348,500 | 343,000 | 344,500 | -4,000 | -1.1% | 2,261 |
| 2013/08/26 | 355,000 | 355,000 | 347,000 | 348,500 | -1,500 | -0.4% | 4,799 |
| 2013/08/23 | 348,000 | 351,500 | 345,500 | 350,000 | +9,000 | +2.6% | 6,510 |
| 2013/08/22 | 338,500 | 343,500 | 337,500 | 341,000 | -1,500 | -0.4% | 4,093 |
| 2013/08/21 | 341,000 | 343,500 | 335,000 | 342,500 | +2,000 | +0.6% | 5,798 |
| 2013/08/20 | 346,500 | 351,000 | 340,000 | 340,500 | -10,000 | -2.9% | 6,399 |
| 2013/08/19 | 349,000 | 350,500 | 347,000 | 350,500 | +5,000 | +1.4% | 2,985 |
| 2013/08/16 | 340,000 | 350,000 | 339,000 | 345,500 | -1,500 | -0.4% | 6,867 |
| 2013/08/15 | 349,500 | 354,000 | 345,500 | 347,000 | -9,500 | -2.7% | 9,297 |
| 2013/08/14 | 350,000 | 357,000 | 348,000 | 356,500 | +8,500 | +2.4% | 7,739 |
| 2013/08/13 | 338,500 | 348,500 | 337,500 | 348,000 | +12,000 | +3.6% | 5,791 |
| 2013/08/12 | 335,000 | 339,500 | 332,500 | 336,000 | -3,000 | -0.9% | 4,334 |
| 2013/08/09 | 335,000 | 339,000 | 330,000 | 339,000 | +1,500 | +0.4% | 13,081 |
| 2013/08/08 | 335,500 | 348,000 | 335,000 | 337,500 | +2,000 | +0.6% | 10,337 |
| 2013/08/07 | 340,000 | 345,000 | 335,500 | 335,500 | -14,500 | -4.1% | 8,573 |
| 2013/08/06 | 345,000 | 350,000 | 339,500 | 350,000 | +6,500 | +1.9% | 7,722 |
| 2013/08/05 | 337,500 | 348,000 | 334,000 | 343,500 | -7,000 | -2% | 8,848 |
| 2013/08/02 | 339,500 | 352,000 | 333,500 | 350,500 | +20,500 | +6.2% | 23,355 |
| 2013/08/01 | 342,500 | 343,000 | 320,000 | 330,000 | -22,000 | -6.3% | 18,718 |
| 2013/07/31 | 351,000 | 358,000 | 351,000 | 352,000 | -11,500 | -3.2% | 7,855 |
| 2013/07/30 | 352,000 | 364,500 | 350,500 | 363,500 | +8,000 | +2.3% | 6,094 |
| 2013/07/29 | 364,000 | 369,500 | 355,000 | 355,500 | -15,500 | -4.2% | 7,177 |
| 2013/07/26 | 377,500 | 380,500 | 368,000 | 371,000 | -15,000 | -3.9% | 8,498 |
| 2013/07/25 | 385,000 | 389,000 | 384,000 | 386,000 | +3,000 | +0.8% | 7,600 |
2851～
2900
件表示中 / 3715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 | 399,200円 | +6.4% | +72.7% | 0.00% | 27.98倍 | 3.06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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.63倍 | 4.32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 | 241,000円 | +7.0% | +6.6% | 3.32% | 12.82倍 | 1.87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% | 22.21倍 | 1.26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 | 568,300円 | +5.9% | +12.6% | 1.30% | 31.26倍 | 7.49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
