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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 279,800 | 282,900 | 278,100 | 281,700 | +4,200 | +1.5% | 16,499 |
| 2010/08/12 | 276,600 | 277,700 | 273,000 | 277,500 | -3,800 | -1.4% | 10,776 |
| 2010/08/11 | 283,100 | 284,300 | 280,500 | 281,300 | -5,700 | -2% | 13,546 |
| 2010/08/10 | 293,000 | 293,100 | 284,700 | 287,000 | -5,500 | -1.9% | 12,607 |
| 2010/08/09 | 290,400 | 293,300 | 287,700 | 292,500 | -1,400 | -0.5% | 9,637 |
| 2010/08/06 | 290,200 | 294,300 | 289,500 | 293,900 | -300 | -0.1% | 8,276 |
| 2010/08/05 | 301,500 | 304,500 | 291,000 | 294,200 | -5,800 | -1.9% | 23,070 |
| 2010/08/04 | 292,500 | 301,500 | 287,100 | 300,000 | -18,500 | -5.8% | 28,664 |
| 2010/08/03 | 319,500 | 321,500 | 313,500 | 318,500 | +3,000 | +1% | 6,311 |
| 2010/08/02 | 315,000 | 320,500 | 314,500 | 315,500 | +1,500 | +0.5% | 6,602 |
| 2010/07/30 | 317,000 | 318,000 | 311,000 | 314,000 | -3,000 | -0.9% | 9,087 |
| 2010/07/29 | 323,500 | 325,500 | 315,500 | 317,000 | -10,500 | -3.2% | 9,674 |
| 2010/07/28 | 321,500 | 329,000 | 320,500 | 327,500 | +13,000 | +4.1% | 12,245 |
| 2010/07/27 | 317,500 | 317,500 | 313,000 | 314,500 | -2,500 | -0.8% | 4,941 |
| 2010/07/26 | 318,000 | 319,000 | 315,500 | 317,000 | +500 | +0.2% | 4,228 |
| 2010/07/23 | 312,500 | 320,000 | 310,000 | 316,500 | +11,000 | +3.6% | 13,132 |
| 2010/07/22 | 312,000 | 314,000 | 302,000 | 305,500 | -6,500 | -2.1% | 8,661 |
| 2010/07/21 | 317,500 | 318,500 | 308,500 | 312,000 | -1,500 | -0.5% | 6,863 |
| 2010/07/20 | 310,000 | 318,500 | 305,500 | 313,500 | -2,500 | -0.8% | 8,657 |
| 2010/07/16 | 325,500 | 328,000 | 314,500 | 316,000 | -13,500 | -4.1% | 15,222 |
| 2010/07/15 | 323,000 | 332,000 | 323,000 | 329,500 | +2,000 | +0.6% | 13,096 |
| 2010/07/14 | 325,500 | 328,000 | 322,500 | 327,500 | +7,500 | +2.3% | 12,631 |
| 2010/07/13 | 326,500 | 328,000 | 317,500 | 320,000 | -2,500 | -0.8% | 12,918 |
| 2010/07/12 | 325,500 | 327,000 | 321,000 | 322,500 | -9,000 | -2.7% | 14,840 |
| 2010/07/09 | 340,500 | 340,500 | 328,000 | 331,500 | -3,000 | -0.9% | 18,120 |
| 2010/07/08 | 335,000 | 337,500 | 330,500 | 334,500 | +7,000 | +2.1% | 12,182 |
| 2010/07/07 | 332,000 | 332,500 | 326,000 | 327,500 | -4,000 | -1.2% | 8,212 |
| 2010/07/06 | 324,000 | 333,500 | 323,000 | 331,500 | +5,000 | +1.5% | 7,458 |
| 2010/07/05 | 327,500 | 330,500 | 324,500 | 326,500 | +3,500 | +1.1% | 7,316 |
| 2010/07/02 | 323,500 | 324,500 | 320,000 | 323,000 | -1,000 | -0.3% | 8,421 |
| 2010/07/01 | 324,000 | 328,500 | 321,000 | 324,000 | -6,000 | -1.8% | 9,058 |
| 2010/06/30 | 329,000 | 334,500 | 326,000 | 330,000 | -6,000 | -1.8% | 11,511 |
| 2010/06/29 | 343,500 | 348,500 | 335,000 | 336,000 | -1,000 | -0.3% | 15,871 |
| 2010/06/28 | 344,500 | 346,500 | 335,000 | 337,000 | -2,500 | -0.7% | 9,615 |
| 2010/06/25 | 341,000 | 347,000 | 338,000 | 339,500 | -8,500 | -2.4% | 15,295 |
| 2010/06/24 | 345,000 | 355,000 | 342,000 | 348,000 | -2,500 | -0.7% | 21,676 |
| 2010/06/23 | 368,500 | 369,000 | 333,000 | 350,500 | -32,000 | -8.4% | 45,798 |
| 2010/06/22 | 384,500 | 388,000 | 380,000 | 382,500 | -2,500 | -0.6% | 8,656 |
| 2010/06/21 | 387,000 | 387,500 | 378,500 | 385,000 | +3,500 | +0.9% | 7,526 |
| 2010/06/18 | 380,500 | 382,500 | 378,000 | 381,500 | +2,000 | +0.5% | 7,565 |
| 2010/06/17 | 376,000 | 380,500 | 376,000 | 379,500 | ±0 | ±0% | 9,232 |
| 2010/06/16 | 373,500 | 381,000 | 370,500 | 379,500 | +11,500 | +3.1% | 17,386 |
| 2010/06/15 | 363,500 | 368,500 | 359,500 | 368,000 | +4,500 | +1.2% | 10,058 |
| 2010/06/14 | 358,500 | 365,000 | 356,000 | 363,500 | +10,000 | +2.8% | 8,300 |
| 2010/06/11 | 359,000 | 359,000 | 352,000 | 353,500 | +500 | +0.1% | 39,523 |
| 2010/06/10 | 349,500 | 353,500 | 344,500 | 353,000 | +2,500 | +0.7% | 12,648 |
| 2010/06/09 | 345,000 | 353,000 | 344,500 | 350,500 | +4,500 | +1.3% | 21,375 |
| 2010/06/08 | 336,500 | 347,000 | 334,500 | 346,000 | +14,000 | +4.2% | 14,653 |
| 2010/06/07 | 334,500 | 337,000 | 331,000 | 332,000 | -14,500 | -4.2% | 11,536 |
| 2010/06/04 | 344,500 | 348,000 | 343,000 | 346,500 | ±0 | ±0% | 9,894 |
3601～
3650
件表示中 / 3692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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41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Ｇ | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ソフトバンク | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 |
| ＬＩＮＥヤフー | 53,300円 | +6.6% | +21.1% | 1.31% | 29.21倍 | 1.30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 | 549,200円 | +5.9% | +12.6% | 1.35% | 30.21倍 | 7.24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
