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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 267,800 | 267,800 | 259,100 | 262,100 | -3,900 | -1.5% | 13,190 |
| 2011/05/12 | 273,000 | 273,000 | 266,000 | 266,000 | -7,600 | -2.8% | 13,331 |
| 2011/05/11 | 269,100 | 275,400 | 267,400 | 273,600 | +7,700 | +2.9% | 12,449 |
| 2011/05/10 | 266,300 | 268,600 | 264,300 | 265,900 | -3,100 | -1.2% | 5,707 |
| 2011/05/09 | 268,900 | 272,300 | 266,400 | 269,000 | +1,100 | +0.4% | 9,232 |
| 2011/05/06 | 267,200 | 268,700 | 262,900 | 267,900 | -4,300 | -1.6% | 6,793 |
| 2011/05/02 | 268,300 | 272,700 | 266,300 | 272,200 | +6,000 | +2.3% | 8,671 |
| 2011/04/28 | 259,100 | 267,000 | 256,100 | 266,200 | +6,600 | +2.5% | 15,997 |
| 2011/04/27 | 251,900 | 261,700 | 251,800 | 259,600 | +10,900 | +4.4% | 12,843 |
| 2011/04/26 | 250,000 | 250,900 | 246,600 | 248,700 | -3,000 | -1.2% | 5,620 |
| 2011/04/25 | 253,100 | 255,500 | 251,400 | 251,700 | +1,700 | +0.7% | 4,300 |
| 2011/04/22 | 250,900 | 252,200 | 249,000 | 250,000 | -100 | ±0% | 5,485 |
| 2011/04/21 | 252,500 | 252,500 | 248,000 | 250,100 | +100 | ±0% | 4,761 |
| 2011/04/20 | 245,100 | 251,300 | 245,100 | 250,000 | +7,000 | +2.9% | 9,998 |
| 2011/04/19 | 244,600 | 245,000 | 241,700 | 243,000 | -5,800 | -2.3% | 5,562 |
| 2011/04/18 | 251,400 | 252,000 | 248,800 | 248,800 | +200 | +0.1% | 6,509 |
| 2011/04/15 | 244,900 | 248,700 | 244,000 | 248,600 | +3,500 | +1.4% | 7,456 |
| 2011/04/14 | 242,300 | 245,900 | 240,400 | 245,100 | -1,200 | -0.5% | 10,458 |
| 2011/04/13 | 243,700 | 246,800 | 243,600 | 246,300 | +600 | +0.2% | 8,986 |
| 2011/04/12 | 247,500 | 248,900 | 244,800 | 245,700 | -6,200 | -2.5% | 7,874 |
| 2011/04/11 | 254,200 | 256,800 | 250,700 | 251,900 | -4,100 | -1.6% | 5,164 |
| 2011/04/08 | 250,300 | 256,800 | 247,000 | 256,000 | +6,700 | +2.7% | 17,207 |
| 2011/04/07 | 252,200 | 254,500 | 248,900 | 249,300 | +500 | +0.2% | 4,944 |
| 2011/04/06 | 249,100 | 251,600 | 248,200 | 248,800 | -100 | ±0% | 7,787 |
| 2011/04/05 | 253,600 | 255,100 | 248,600 | 248,900 | -4,900 | -1.9% | 8,184 |
| 2011/04/04 | 259,500 | 261,200 | 253,800 | 253,800 | -2,800 | -1.1% | 6,364 |
| 2011/04/01 | 256,700 | 259,800 | 254,100 | 256,600 | -500 | -0.2% | 8,929 |
| 2011/03/31 | 251,500 | 257,900 | 249,800 | 257,100 | +7,000 | +2.8% | 13,147 |
| 2011/03/30 | 242,300 | 250,700 | 240,100 | 250,100 | +9,200 | +3.8% | 9,963 |
| 2011/03/29 | 240,400 | 243,100 | 237,500 | 240,900 | -3,800 | -1.6% | 12,006 |
| 2011/03/28 | 251,400 | 251,500 | 242,600 | 244,700 | -2,700 | -1.1% | 8,356 |
| 2011/03/25 | 250,800 | 251,000 | 246,000 | 247,400 | +600 | +0.2% | 8,130 |
| 2011/03/24 | 248,100 | 249,600 | 245,000 | 246,800 | +1,800 | +0.7% | 9,266 |
| 2011/03/23 | 256,000 | 256,600 | 242,300 | 245,000 | -9,700 | -3.8% | 20,073 |
| 2011/03/22 | 247,200 | 256,400 | 246,000 | 254,700 | +20,000 | +8.5% | 26,646 |
| 2011/03/18 | 232,700 | 240,800 | 232,300 | 234,700 | +7,000 | +3.1% | 20,655 |
| 2011/03/17 | 224,100 | 231,400 | 219,200 | 227,700 | -11,400 | -4.8% | 25,839 |
| 2011/03/16 | 230,000 | 241,500 | 225,000 | 239,100 | +21,600 | +9.9% | 30,878 |
| 2011/03/15 | 252,500 | 253,400 | 213,400 | 217,500 | -45,900 | -17.4% | 26,225 |
| 2011/03/14 | 270,500 | 274,200 | 260,100 | 263,400 | -21,300 | -7.5% | 14,512 |
| 2011/03/11 | 284,500 | 290,800 | 284,500 | 284,700 | -4,400 | -1.5% | 34,536 |
| 2011/03/10 | 289,300 | 292,700 | 287,400 | 289,100 | -2,900 | -1% | 5,550 |
| 2011/03/09 | 288,900 | 293,000 | 288,600 | 292,000 | +6,300 | +2.2% | 7,684 |
| 2011/03/08 | 285,200 | 287,800 | 284,000 | 285,700 | -200 | -0.1% | 4,431 |
| 2011/03/07 | 291,100 | 292,700 | 285,100 | 285,900 | -8,200 | -2.8% | 7,750 |
| 2011/03/04 | 297,000 | 298,800 | 292,900 | 294,100 | +1,200 | +0.4% | 8,135 |
| 2011/03/03 | 286,100 | 293,400 | 286,100 | 292,900 | +9,100 | +3.2% | 9,068 |
| 2011/03/02 | 287,300 | 289,300 | 283,300 | 283,800 | -8,500 | -2.9% | 8,420 |
| 2011/03/01 | 292,600 | 295,100 | 290,600 | 292,300 | +1,700 | +0.6% | 9,260 |
| 2011/02/28 | 288,100 | 290,800 | 285,400 | 290,600 | +2,500 | +0.9% | 8,372 |
3501～
3550
件表示中 / 3772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 | 395,600円 | +6.4% | +72.7% | 0.00% | 27.74倍 | 3.03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 | 23,200円 | +2.4% | +13.6% | 3.71% | 20.70倍 | 4.57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 | 258,800円 | +7.0% | +6.6% | 3.09% | 13.22倍 | 1.93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 |
| ＮＲＩ | 575,900円 | +5.9% | +12.6% | 1.28% | 31.71倍 | 7.60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 |
| コナミＧ | 2,240,000円 | +2.0% | +1.9% | 0.74% | 40.49倍 | 6.30倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
