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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 2,000 | 2,010 | 1,984.5 | 1,997 | +24.5 | +1.2% | 2,819,800 |
| 2023/09/08 | 2,001.5 | 2,001.5 | 1,960.5 | 1,972.5 | -14 | -0.7% | 4,416,900 |
| 2023/09/07 | 1,982 | 1,999.5 | 1,975.5 | 1,986.5 | +8.5 | +0.4% | 2,295,900 |
| 2023/09/06 | 1,987.5 | 1,995 | 1,972 | 1,978 | +1.5 | +0.1% | 2,154,400 |
| 2023/09/05 | 1,975 | 1,977 | 1,959 | 1,976.5 | -5.5 | -0.3% | 2,242,500 |
| 2023/09/04 | 1,978.5 | 1,987.5 | 1,969.5 | 1,982 | +13 | +0.7% | 1,697,100 |
| 2023/09/01 | 1,960.5 | 1,984 | 1,955 | 1,969 | +8 | +0.4% | 2,453,000 |
| 2023/08/31 | 1,955.5 | 1,968 | 1,950 | 1,961 | +8.5 | +0.4% | 3,502,000 |
| 2023/08/30 | 1,928 | 1,956.5 | 1,926.5 | 1,952.5 | +33 | +1.7% | 2,495,800 |
| 2023/08/29 | 1,918.5 | 1,920 | 1,906.5 | 1,919.5 | +7 | +0.4% | 1,888,400 |
| 2023/08/28 | 1,910 | 1,917.5 | 1,898.5 | 1,912.5 | +31 | +1.6% | 1,957,000 |
| 2023/08/25 | 1,868 | 1,899 | 1,866.5 | 1,881.5 | -26.5 | -1.4% | 2,576,900 |
| 2023/08/24 | 1,885.5 | 1,908.5 | 1,879.5 | 1,908 | +20 | +1.1% | 2,260,800 |
| 2023/08/23 | 1,857 | 1,891 | 1,852.5 | 1,888 | +26.5 | +1.4% | 2,002,800 |
| 2023/08/22 | 1,860 | 1,866.5 | 1,848 | 1,861.5 | +12.5 | +0.7% | 1,920,800 |
| 2023/08/21 | 1,859 | 1,861 | 1,839.5 | 1,849 | +3 | +0.2% | 1,617,200 |
| 2023/08/18 | 1,826 | 1,853.5 | 1,825 | 1,846 | +1.5 | +0.1% | 1,732,500 |
| 2023/08/17 | 1,831.5 | 1,844.5 | 1,819 | 1,844.5 | +11.5 | +0.6% | 2,354,800 |
| 2023/08/16 | 1,850 | 1,855 | 1,827.5 | 1,833 | -48 | -2.6% | 2,314,400 |
| 2023/08/15 | 1,869 | 1,886 | 1,857 | 1,881 | +32.5 | +1.8% | 2,286,800 |
| 2023/08/14 | 1,869 | 1,875.5 | 1,841 | 1,848.5 | -15.5 | -0.8% | 2,748,900 |
| 2023/08/10 | 1,825.5 | 1,877.5 | 1,825 | 1,864 | +47.5 | +2.6% | 4,960,800 |
| 2023/08/09 | 1,870 | 1,870.5 | 1,811 | 1,816.5 | -132 | -6.8% | 7,212,500 |
| 2023/08/08 | 1,950 | 1,952 | 1,930.5 | 1,948.5 | +12.5 | +0.6% | 2,262,800 |
| 2023/08/07 | 1,920 | 1,944 | 1,906.5 | 1,936 | +3 | +0.2% | 1,748,600 |
| 2023/08/04 | 1,931.5 | 1,933.5 | 1,913.5 | 1,933 | +3 | +0.2% | 1,919,100 |
| 2023/08/03 | 1,919.5 | 1,944 | 1,916.5 | 1,930 | +3 | +0.2% | 2,612,500 |
| 2023/08/02 | 1,935 | 1,943.5 | 1,916.5 | 1,927 | -28 | -1.4% | 2,491,700 |
| 2023/08/01 | 1,977.5 | 1,979 | 1,955 | 1,955 | -20.5 | -1% | 2,039,300 |
| 2023/07/31 | 1,977.5 | 1,998.5 | 1,962 | 1,975.5 | +32.5 | +1.7% | 3,525,300 |
| 2023/07/28 | 1,901 | 1,951 | 1,899 | 1,943 | -18 | -0.9% | 4,520,900 |
| 2023/07/27 | 1,972 | 1,973 | 1,951.5 | 1,961 | -11 | -0.6% | 2,012,300 |
| 2023/07/26 | 1,954 | 1,972 | 1,943.5 | 1,972 | +6.5 | +0.3% | 1,530,200 |
| 2023/07/25 | 1,954 | 1,965.5 | 1,945.5 | 1,965.5 | +10 | +0.5% | 1,549,800 |
| 2023/07/24 | 1,967 | 1,971.5 | 1,949 | 1,955.5 | +13 | +0.7% | 1,830,800 |
| 2023/07/21 | 1,947 | 1,956 | 1,936 | 1,942.5 | -9 | -0.5% | 1,605,300 |
| 2023/07/20 | 1,968 | 1,968 | 1,944.5 | 1,951.5 | -19.5 | -1% | 1,595,900 |
| 2023/07/19 | 1,961 | 1,973 | 1,956 | 1,971 | +35.5 | +1.8% | 1,840,800 |
| 2023/07/18 | 1,950 | 1,959.5 | 1,925.5 | 1,935.5 | -4.5 | -0.2% | 1,694,800 |
| 2023/07/14 | 1,950 | 1,986.5 | 1,936.5 | 1,940 | -9.5 | -0.5% | 3,694,400 |
| 2023/07/13 | 1,920.5 | 1,950 | 1,909.5 | 1,949.5 | +33.5 | +1.7% | 1,499,000 |
| 2023/07/12 | 1,940 | 1,940 | 1,908 | 1,916 | -4.5 | -0.2% | 1,520,500 |
| 2023/07/11 | 1,926 | 1,942 | 1,914 | 1,920.5 | +7.5 | +0.4% | 1,623,700 |
| 2023/07/10 | 1,928.5 | 1,930 | 1,905 | 1,913 | -10 | -0.5% | 2,977,600 |
| 2023/07/07 | 1,896.5 | 1,947 | 1,896 | 1,923 | ±0 | ±0% | 3,594,400 |
| 2023/07/06 | 1,934 | 1,943.5 | 1,917 | 1,923 | -35.5 | -1.8% | 3,475,600 |
| 2023/07/05 | 1,951 | 1,972 | 1,951 | 1,958.5 | -28.5 | -1.4% | 2,239,000 |
| 2023/07/04 | 1,994.5 | 1,997 | 1,982.5 | 1,987 | -16.5 | -0.8% | 1,820,300 |
| 2023/07/03 | 2,026 | 2,031 | 2,000.5 | 2,003.5 | -3.5 | -0.2% | 2,049,000 |
| 2023/06/30 | 2,014 | 2,014 | 1,986.5 | 2,007 | +5.5 | +0.3% | 2,963,000 |
401～
450
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
