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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 284,000 | 286,700 | 283,700 | 284,900 | -3,000 | -1% | 8,387 |
| 2010/12/21 | 284,600 | 288,600 | 283,600 | 287,900 | +5,600 | +2% | 8,361 |
| 2010/12/20 | 280,800 | 284,400 | 280,100 | 282,300 | -1,200 | -0.4% | 8,097 |
| 2010/12/17 | 282,200 | 284,800 | 281,500 | 283,500 | -2,600 | -0.9% | 12,513 |
| 2010/12/16 | 286,000 | 288,700 | 284,700 | 286,100 | -300 | -0.1% | 5,999 |
| 2010/12/15 | 288,200 | 288,500 | 284,500 | 286,400 | -1,800 | -0.6% | 8,199 |
| 2010/12/14 | 289,400 | 289,900 | 286,900 | 288,200 | -900 | -0.3% | 7,118 |
| 2010/12/13 | 284,900 | 289,500 | 284,200 | 289,100 | +2,500 | +0.9% | 7,399 |
| 2010/12/10 | 294,800 | 294,800 | 284,500 | 286,600 | -3,300 | -1.1% | 38,838 |
| 2010/12/09 | 290,000 | 291,500 | 287,900 | 289,900 | +200 | +0.1% | 9,410 |
| 2010/12/08 | 286,200 | 291,300 | 285,500 | 289,700 | +3,600 | +1.3% | 8,880 |
| 2010/12/07 | 282,600 | 287,200 | 281,400 | 286,100 | +200 | +0.1% | 8,486 |
| 2010/12/06 | 284,200 | 286,900 | 284,000 | 285,900 | +1,700 | +0.6% | 8,396 |
| 2010/12/03 | 283,000 | 287,900 | 281,500 | 284,200 | +5,400 | +1.9% | 9,725 |
| 2010/12/02 | 277,800 | 280,700 | 276,100 | 278,800 | +6,900 | +2.5% | 9,810 |
| 2010/12/01 | 272,500 | 273,700 | 270,400 | 271,900 | +600 | +0.2% | 6,748 |
| 2010/11/30 | 276,800 | 278,000 | 271,300 | 271,300 | -5,500 | -2% | 9,352 |
| 2010/11/29 | 276,500 | 279,200 | 273,400 | 276,800 | +4,600 | +1.7% | 9,491 |
| 2010/11/26 | 270,300 | 275,200 | 270,000 | 272,200 | -300 | -0.1% | 5,197 |
| 2010/11/25 | 269,800 | 273,000 | 268,600 | 272,500 | +1,700 | +0.6% | 7,631 |
| 2010/11/24 | 270,100 | 273,000 | 267,500 | 270,800 | -4,300 | -1.6% | 8,038 |
| 2010/11/22 | 269,500 | 275,600 | 266,700 | 275,100 | +9,100 | +3.4% | 10,855 |
| 2010/11/19 | 272,000 | 274,000 | 265,400 | 266,000 | -4,000 | -1.5% | 9,035 |
| 2010/11/18 | 261,500 | 270,000 | 261,300 | 270,000 | +8,400 | +3.2% | 8,629 |
| 2010/11/17 | 257,200 | 262,900 | 257,200 | 261,600 | -200 | -0.1% | 6,006 |
| 2010/11/16 | 266,000 | 268,900 | 261,500 | 261,800 | -4,400 | -1.7% | 7,497 |
| 2010/11/15 | 264,600 | 267,100 | 262,800 | 266,200 | +1,200 | +0.5% | 7,207 |
| 2010/11/12 | 267,700 | 269,700 | 265,000 | 265,000 | -5,800 | -2.1% | 10,348 |
| 2010/11/11 | 271,100 | 272,500 | 267,400 | 270,800 | -500 | -0.2% | 7,814 |
| 2010/11/10 | 265,000 | 271,800 | 262,100 | 271,300 | +10,600 | +4.1% | 12,406 |
| 2010/11/09 | 261,000 | 264,700 | 260,000 | 260,700 | -6,400 | -2.4% | 11,706 |
| 2010/11/08 | 270,300 | 270,800 | 266,300 | 267,100 | -2,900 | -1.1% | 8,076 |
| 2010/11/05 | 261,000 | 270,200 | 260,500 | 270,000 | +9,700 | +3.7% | 16,504 |
| 2010/11/04 | 247,500 | 260,300 | 241,100 | 260,300 | +12,300 | +5% | 22,732 |
| 2010/11/02 | 248,000 | 252,100 | 248,000 | 248,000 | -2,200 | -0.9% | 9,291 |
| 2010/11/01 | 249,000 | 252,500 | 247,800 | 250,200 | +2,900 | +1.2% | 8,832 |
| 2010/10/29 | 251,200 | 251,800 | 247,100 | 247,300 | -3,400 | -1.4% | 8,312 |
| 2010/10/28 | 248,700 | 251,900 | 247,000 | 250,700 | -1,500 | -0.6% | 12,968 |
| 2010/10/27 | 246,200 | 252,500 | 245,100 | 252,200 | +2,800 | +1.1% | 11,587 |
| 2010/10/26 | 250,500 | 251,400 | 247,300 | 249,400 | -100 | ±0% | 7,796 |
| 2010/10/25 | 249,000 | 254,500 | 248,900 | 249,500 | -1,600 | -0.6% | 7,564 |
| 2010/10/22 | 255,000 | 255,000 | 250,600 | 251,100 | +500 | +0.2% | 6,707 |
| 2010/10/21 | 254,200 | 255,000 | 247,700 | 250,600 | +3,600 | +1.5% | 11,440 |
| 2010/10/20 | 245,800 | 248,200 | 244,400 | 247,000 | -2,900 | -1.2% | 8,455 |
| 2010/10/19 | 248,600 | 253,000 | 248,200 | 249,900 | +400 | +0.2% | 6,411 |
| 2010/10/18 | 246,900 | 250,200 | 245,400 | 249,500 | +4,100 | +1.7% | 8,479 |
| 2010/10/15 | 250,200 | 251,800 | 245,400 | 245,400 | -8,500 | -3.3% | 12,371 |
| 2010/10/14 | 251,900 | 255,700 | 249,800 | 253,900 | +6,600 | +2.7% | 9,762 |
| 2010/10/13 | 253,500 | 255,200 | 247,000 | 247,300 | -3,100 | -1.2% | 9,782 |
| 2010/10/12 | 260,200 | 260,700 | 250,200 | 250,400 | -4,800 | -1.9% | 9,850 |
3551～
3600
件表示中 / 3730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 | 398,900円 | +6.4% | +72.7% | 0.00% | 27.96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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.45倍 | 4.28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 | 244,000円 | +7.0% | +6.6% | 3.28% | 12.98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 | 51,600円 | +9.5% | +9.1% | 1.36% | 21.64倍 | 1.23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
