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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,484 | 2,490.5 | 2,450 | 2,461.5 | -44 | -1.8% | 2,504,900 |
| 2024/03/22 | 2,530 | 2,535 | 2,458.5 | 2,505.5 | -30 | -1.2% | 4,920,400 |
| 2024/03/21 | 2,500 | 2,539 | 2,492.5 | 2,535.5 | +76 | +3.1% | 3,323,700 |
| 2024/03/19 | 2,429.5 | 2,459.5 | 2,413.5 | 2,459.5 | +18.5 | +0.8% | 2,156,400 |
| 2024/03/18 | 2,408 | 2,444.5 | 2,394 | 2,441 | +67.5 | +2.8% | 2,465,600 |
| 2024/03/15 | 2,317 | 2,378 | 2,310 | 2,373.5 | +16 | +0.7% | 2,368,500 |
| 2024/03/14 | 2,355 | 2,368 | 2,323 | 2,357.5 | +9 | +0.4% | 2,529,600 |
| 2024/03/13 | 2,370 | 2,381.5 | 2,321 | 2,348.5 | -19 | -0.8% | 2,288,700 |
| 2024/03/12 | 2,330 | 2,374 | 2,288 | 2,367.5 | -1.5 | -0.1% | 2,618,400 |
| 2024/03/11 | 2,387.5 | 2,397.5 | 2,346.5 | 2,369 | -57 | -2.3% | 3,159,200 |
| 2024/03/08 | 2,470.5 | 2,487.5 | 2,411 | 2,426 | -34 | -1.4% | 4,613,700 |
| 2024/03/07 | 2,503 | 2,513 | 2,456 | 2,460 | -6.5 | -0.3% | 2,798,400 |
| 2024/03/06 | 2,482 | 2,490 | 2,453 | 2,466.5 | -28.5 | -1.1% | 2,590,500 |
| 2024/03/05 | 2,462 | 2,514 | 2,450 | 2,495 | +23 | +0.9% | 3,585,100 |
| 2024/03/04 | 2,450 | 2,484 | 2,441 | 2,472 | +19 | +0.8% | 2,348,400 |
| 2024/03/01 | 2,405 | 2,473.5 | 2,387.5 | 2,453 | +18.5 | +0.8% | 2,244,600 |
| 2024/02/29 | 2,440 | 2,453 | 2,405 | 2,434.5 | -42 | -1.7% | 3,503,000 |
| 2024/02/28 | 2,444 | 2,487 | 2,437 | 2,476.5 | +41 | +1.7% | 2,580,600 |
| 2024/02/27 | 2,416 | 2,441.5 | 2,406.5 | 2,435.5 | +8 | +0.3% | 2,627,400 |
| 2024/02/26 | 2,400 | 2,457.5 | 2,390.5 | 2,427.5 | +48 | +2% | 3,677,100 |
| 2024/02/22 | 2,342 | 2,396 | 2,325 | 2,379.5 | +38 | +1.6% | 2,821,600 |
| 2024/02/21 | 2,336 | 2,367 | 2,321.5 | 2,341.5 | +5.5 | +0.2% | 2,280,000 |
| 2024/02/20 | 2,360 | 2,363.5 | 2,318 | 2,336 | -28 | -1.2% | 1,848,400 |
| 2024/02/19 | 2,360 | 2,394.5 | 2,346 | 2,364 | +11 | +0.5% | 2,504,100 |
| 2024/02/16 | 2,400 | 2,410 | 2,342 | 2,353 | +53 | +2.3% | 5,483,700 |
| 2024/02/15 | 2,269.5 | 2,309.5 | 2,237 | 2,300 | +45 | +2% | 3,290,900 |
| 2024/02/14 | 2,235.5 | 2,267 | 2,213 | 2,255 | +18.5 | +0.8% | 2,885,600 |
| 2024/02/13 | 2,178.5 | 2,243.5 | 2,160.5 | 2,236.5 | +58 | +2.7% | 2,773,500 |
| 2024/02/09 | 2,225 | 2,258 | 2,172.5 | 2,178.5 | -31.5 | -1.4% | 5,155,200 |
| 2024/02/08 | 2,188.5 | 2,231.5 | 2,112 | 2,210 | +121.5 | +5.8% | 9,329,900 |
| 2024/02/07 | 2,115.5 | 2,129 | 2,087 | 2,088.5 | -40 | -1.9% | 2,726,200 |
| 2024/02/06 | 2,133 | 2,151 | 2,125.5 | 2,128.5 | -28.5 | -1.3% | 2,914,900 |
| 2024/02/05 | 2,148 | 2,173 | 2,128 | 2,157 | +24 | +1.1% | 2,396,800 |
| 2024/02/02 | 2,140 | 2,164.5 | 2,125 | 2,133 | +17 | +0.8% | 2,129,800 |
| 2024/02/01 | 2,117.5 | 2,127.5 | 2,101 | 2,116 | -24.5 | -1.1% | 2,117,200 |
| 2024/01/31 | 2,129.5 | 2,145 | 2,113 | 2,140.5 | +25 | +1.2% | 2,239,100 |
| 2024/01/30 | 2,114 | 2,131.5 | 2,104.5 | 2,115.5 | +11.5 | +0.5% | 1,446,400 |
| 2024/01/29 | 2,100 | 2,123 | 2,095 | 2,104 | +1 | ±0% | 2,139,700 |
| 2024/01/26 | 2,125 | 2,126 | 2,092.5 | 2,103 | -26.5 | -1.2% | 2,266,700 |
| 2024/01/25 | 2,135 | 2,174 | 2,127.5 | 2,129.5 | -9.5 | -0.4% | 2,488,100 |
| 2024/01/24 | 2,152 | 2,155 | 2,130.5 | 2,139 | -29 | -1.3% | 2,561,200 |
| 2024/01/23 | 2,180 | 2,198.5 | 2,153 | 2,168 | +8 | +0.4% | 2,752,100 |
| 2024/01/22 | 2,154 | 2,176 | 2,125.5 | 2,160 | +14.5 | +0.7% | 2,967,400 |
| 2024/01/19 | 2,156 | 2,171 | 2,134 | 2,145.5 | +9.5 | +0.4% | 2,489,300 |
| 2024/01/18 | 2,145 | 2,164.5 | 2,131.5 | 2,136 | -26 | -1.2% | 2,495,700 |
| 2024/01/17 | 2,204.5 | 2,218 | 2,162 | 2,162 | -47 | -2.1% | 3,545,200 |
| 2024/01/16 | 2,209 | 2,238 | 2,189.5 | 2,209 | +4.5 | +0.2% | 3,933,900 |
| 2024/01/15 | 2,168 | 2,209.5 | 2,165 | 2,204.5 | +38 | +1.8% | 3,505,800 |
| 2024/01/12 | 2,174 | 2,174 | 2,113.5 | 2,166.5 | +75 | +3.6% | 7,261,200 |
| 2024/01/11 | 2,101 | 2,130 | 2,083.5 | 2,091.5 | +20 | +1% | 4,679,700 |
351～
400
件表示中 / 3771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% | 20.69倍 | 4.56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 | 256,400円 | +7.0% | +6.6% | 3.12% | 13.09倍 | 1.91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 | 580,000円 | +5.9% | +12.6% | 1.28% | 31.94倍 | 7.65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 | 2,258,000円 | +2.0% | +1.9% | 0.74% | 40.81倍 | 6.36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
