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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 393,500 | 395,000 | 378,500 | 380,500 | -10,500 | -2.7% | 12,178 |
| 2013/07/18 | 383,000 | 391,000 | 382,000 | 391,000 | +10,000 | +2.6% | 9,484 |
| 2013/07/17 | 381,000 | 382,500 | 375,500 | 381,000 | -1,000 | -0.3% | 7,967 |
| 2013/07/16 | 378,000 | 383,000 | 376,000 | 382,000 | +7,500 | +2% | 9,365 |
| 2013/07/12 | 370,000 | 378,000 | 367,500 | 374,500 | +3,500 | +0.9% | 17,633 |
| 2013/07/11 | 364,500 | 371,000 | 364,000 | 371,000 | +3,500 | +1% | 4,030 |
| 2013/07/10 | 368,500 | 371,000 | 364,500 | 367,500 | -2,500 | -0.7% | 5,782 |
| 2013/07/09 | 364,000 | 370,000 | 361,500 | 370,000 | +11,000 | +3.1% | 5,615 |
| 2013/07/08 | 374,000 | 376,000 | 358,500 | 359,000 | -10,000 | -2.7% | 7,772 |
| 2013/07/05 | 360,000 | 369,000 | 360,000 | 369,000 | +14,500 | +4.1% | 8,976 |
| 2013/07/04 | 352,500 | 356,500 | 351,000 | 354,500 | +2,000 | +0.6% | 6,441 |
| 2013/07/03 | 353,000 | 356,000 | 350,000 | 352,500 | -2,500 | -0.7% | 5,781 |
| 2013/07/02 | 355,000 | 356,500 | 352,000 | 355,000 | ±0 | ±0% | 5,415 |
| 2013/07/01 | 350,500 | 355,500 | 347,000 | 355,000 | +3,000 | +0.9% | 7,342 |
| 2013/06/28 | 344,000 | 354,500 | 342,500 | 352,000 | +12,500 | +3.7% | 10,405 |
| 2013/06/27 | 334,500 | 341,000 | 328,000 | 339,500 | +5,000 | +1.5% | 9,415 |
| 2013/06/26 | 342,000 | 344,500 | 329,500 | 334,500 | -500 | -0.1% | 7,505 |
| 2013/06/25 | 339,000 | 340,000 | 328,000 | 335,000 | -5,500 | -1.6% | 8,594 |
| 2013/06/24 | 346,000 | 349,500 | 338,000 | 340,500 | -3,000 | -0.9% | 6,196 |
| 2013/06/21 | 330,000 | 348,500 | 327,500 | 343,500 | +9,500 | +2.8% | 9,080 |
| 2013/06/20 | 330,500 | 341,000 | 330,500 | 334,000 | -1,500 | -0.4% | 9,325 |
| 2013/06/19 | 336,500 | 338,500 | 331,000 | 335,500 | +5,000 | +1.5% | 4,693 |
| 2013/06/18 | 330,500 | 335,000 | 326,500 | 330,500 | -2,500 | -0.8% | 5,447 |
| 2013/06/17 | 314,500 | 333,000 | 314,500 | 333,000 | +13,500 | +4.2% | 6,224 |
| 2013/06/14 | 312,000 | 325,000 | 312,000 | 319,500 | +8,000 | +2.6% | 25,627 |
| 2013/06/13 | 331,000 | 331,500 | 311,000 | 311,500 | -26,500 | -7.8% | 12,448 |
| 2013/06/12 | 340,000 | 340,000 | 329,000 | 338,000 | +4,500 | +1.3% | 6,676 |
| 2013/06/11 | 338,500 | 344,500 | 332,000 | 333,500 | -11,500 | -3.3% | 10,052 |
| 2013/06/10 | 340,000 | 346,000 | 333,000 | 345,000 | +12,000 | +3.6% | 10,562 |
| 2013/06/07 | 321,500 | 338,000 | 318,500 | 333,000 | +2,000 | +0.6% | 10,933 |
| 2013/06/06 | 329,000 | 338,000 | 326,000 | 331,000 | +2,500 | +0.8% | 11,479 |
| 2013/06/05 | 344,500 | 348,500 | 328,000 | 328,500 | -15,000 | -4.4% | 10,236 |
| 2013/06/04 | 333,000 | 347,000 | 332,000 | 343,500 | +11,500 | +3.5% | 12,206 |
| 2013/06/03 | 336,500 | 337,000 | 329,000 | 332,000 | -13,500 | -3.9% | 12,681 |
| 2013/05/31 | 339,500 | 346,500 | 335,000 | 345,500 | +14,500 | +4.4% | 12,218 |
| 2013/05/30 | 338,000 | 344,500 | 328,500 | 331,000 | -20,000 | -5.7% | 16,965 |
| 2013/05/29 | 358,500 | 358,500 | 349,500 | 351,000 | -500 | -0.1% | 8,809 |
| 2013/05/28 | 349,000 | 361,000 | 349,000 | 351,500 | -4,000 | -1.1% | 8,848 |
| 2013/05/27 | 350,000 | 359,000 | 347,500 | 355,500 | -8,500 | -2.3% | 8,893 |
| 2013/05/24 | 365,500 | 377,000 | 343,500 | 364,000 | +9,500 | +2.7% | 20,054 |
| 2013/05/23 | 387,000 | 392,000 | 354,500 | 354,500 | -29,000 | -7.6% | 19,940 |
| 2013/05/22 | 378,000 | 385,000 | 376,000 | 383,500 | -1,500 | -0.4% | 9,460 |
| 2013/05/21 | 375,000 | 386,000 | 372,000 | 385,000 | -2,500 | -0.6% | 8,375 |
| 2013/05/20 | 397,500 | 397,500 | 386,000 | 387,500 | +3,500 | +0.9% | 12,080 |
| 2013/05/17 | 363,000 | 385,500 | 363,000 | 384,000 | +13,000 | +3.5% | 11,424 |
| 2013/05/16 | 379,500 | 380,500 | 365,500 | 371,000 | -11,000 | -2.9% | 11,861 |
| 2013/05/15 | 380,000 | 385,500 | 377,500 | 382,000 | +500 | +0.1% | 14,223 |
| 2013/05/14 | 380,500 | 387,500 | 378,500 | 381,500 | -6,000 | -1.5% | 11,235 |
| 2013/05/13 | 411,500 | 412,500 | 384,000 | 387,500 | +4,000 | +1% | 29,495 |
| 2013/05/10 | 365,000 | 403,500 | 361,000 | 383,500 | +39,500 | +11.5% | 60,647 |
2901～
2950
件表示中 / 3712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 | 399,300円 | +6.4% | +72.7% | 0.00% | 27.99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 | 21,900円 | +2.4% | +13.6% | 3.93% | 19.54倍 | 4.30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 | 243,400円 | +7.0% | +6.6% | 3.29% | 12.95倍 | 1.89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 | 52,500円 | +9.5% | +9.1% | 1.33% | 22.00倍 | 1.25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 | 566,800円 | +5.9% | +12.6% | 1.31% | 31.18倍 | 7.47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
