エヌ・ティ・ティ・データ・イントラマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,030 | 4,160 | 3,995 | 4,150 | +95 | +2.3% | 34,000 |
| 2025/07/31 | 3,805 | 4,065 | 3,805 | 4,055 | +305 | +8.1% | 116,200 |
| 2025/07/30 | 3,695 | 3,785 | 3,650 | 3,750 | +85 | +2.3% | 45,800 |
| 2025/07/29 | 3,710 | 3,710 | 3,635 | 3,665 | -30 | -0.8% | 10,000 |
| 2025/07/28 | 3,665 | 3,700 | 3,625 | 3,695 | +75 | +2.1% | 11,200 |
| 2025/07/25 | 3,670 | 3,735 | 3,585 | 3,620 | -30 | -0.8% | 13,200 |
| 2025/07/24 | 3,645 | 3,705 | 3,625 | 3,650 | +15 | +0.4% | 15,600 |
| 2025/07/23 | 3,615 | 3,645 | 3,540 | 3,635 | +20 | +0.6% | 13,400 |
| 2025/07/22 | 3,640 | 3,655 | 3,600 | 3,615 | -10 | -0.3% | 11,000 |
| 2025/07/18 | 3,600 | 3,635 | 3,585 | 3,625 | -10 | -0.3% | 10,000 |
| 2025/07/17 | 3,570 | 3,645 | 3,540 | 3,635 | +85 | +2.4% | 7,300 |
| 2025/07/16 | 3,550 | 3,645 | 3,535 | 3,550 | ±0 | ±0% | 11,900 |
| 2025/07/15 | 3,505 | 3,590 | 3,495 | 3,550 | +50 | +1.4% | 14,400 |
| 2025/07/14 | 3,460 | 3,500 | 3,405 | 3,500 | +35 | +1% | 12,000 |
| 2025/07/11 | 3,500 | 3,530 | 3,440 | 3,465 | -30 | -0.9% | 10,800 |
| 2025/07/10 | 3,555 | 3,555 | 3,495 | 3,495 | -60 | -1.7% | 5,800 |
| 2025/07/09 | 3,630 | 3,660 | 3,510 | 3,555 | -45 | -1.3% | 14,800 |
| 2025/07/08 | 3,575 | 3,620 | 3,575 | 3,600 | +35 | +1% | 4,600 |
| 2025/07/07 | 3,555 | 3,625 | 3,550 | 3,565 | -15 | -0.4% | 8,000 |
| 2025/07/04 | 3,610 | 3,670 | 3,570 | 3,580 | -25 | -0.7% | 7,600 |
| 2025/07/03 | 3,655 | 3,655 | 3,590 | 3,605 | -50 | -1.4% | 10,500 |
| 2025/07/02 | 3,795 | 3,795 | 3,655 | 3,655 | -180 | -4.7% | 27,400 |
| 2025/07/01 | 3,845 | 3,900 | 3,800 | 3,835 | -10 | -0.3% | 18,700 |
| 2025/06/30 | 3,860 | 3,970 | 3,830 | 3,845 | +20 | +0.5% | 22,800 |
| 2025/06/27 | 3,850 | 3,860 | 3,770 | 3,825 | +5 | +0.1% | 16,600 |
| 2025/06/26 | 3,935 | 3,935 | 3,790 | 3,820 | -70 | -1.8% | 25,500 |
| 2025/06/25 | 4,030 | 4,030 | 3,890 | 3,890 | -100 | -2.5% | 18,000 |
| 2025/06/24 | 3,800 | 4,025 | 3,755 | 3,990 | +230 | +6.1% | 56,800 |
| 2025/06/23 | 3,775 | 3,825 | 3,700 | 3,760 | -60 | -1.6% | 30,900 |
| 2025/06/20 | 3,870 | 3,880 | 3,765 | 3,820 | -20 | -0.5% | 18,300 |
| 2025/06/19 | 3,880 | 3,890 | 3,820 | 3,840 | -60 | -1.5% | 19,900 |
| 2025/06/18 | 3,785 | 4,000 | 3,780 | 3,900 | +120 | +3.2% | 56,700 |
| 2025/06/17 | 3,820 | 3,900 | 3,765 | 3,780 | -10 | -0.3% | 35,600 |
| 2025/06/16 | 3,705 | 3,870 | 3,675 | 3,790 | +90 | +2.4% | 34,400 |
| 2025/06/13 | 3,840 | 3,895 | 3,700 | 3,700 | -150 | -3.9% | 38,900 |
| 2025/06/12 | 3,895 | 3,915 | 3,850 | 3,850 | -45 | -1.2% | 17,500 |
| 2025/06/11 | 3,900 | 3,900 | 3,815 | 3,895 | -5 | -0.1% | 25,000 |
| 2025/06/10 | 3,810 | 3,905 | 3,810 | 3,900 | +70 | +1.8% | 27,500 |
| 2025/06/09 | 3,885 | 3,915 | 3,800 | 3,830 | -55 | -1.4% | 28,100 |
| 2025/06/06 | 3,810 | 4,025 | 3,810 | 3,885 | +75 | +2% | 57,700 |
| 2025/06/05 | 3,960 | 4,030 | 3,805 | 3,810 | -190 | -4.8% | 44,800 |
| 2025/06/04 | 3,950 | 4,085 | 3,935 | 4,000 | +15 | +0.4% | 49,700 |
| 2025/06/03 | 3,955 | 4,045 | 3,905 | 3,985 | -40 | -1% | 45,300 |
| 2025/06/02 | 4,215 | 4,220 | 3,965 | 4,025 | -260 | -6.1% | 104,300 |
| 2025/05/30 | 4,000 | 4,485 | 3,995 | 4,285 | +420 | +10.9% | 215,400 |
| 2025/05/29 | 3,795 | 3,920 | 3,725 | 3,865 | +140 | +3.8% | 72,900 |
| 2025/05/28 | 3,515 | 3,835 | 3,510 | 3,725 | +280 | +8.1% | 84,800 |
| 2025/05/27 | 3,425 | 3,475 | 3,425 | 3,445 | +5 | +0.1% | 7,100 |
| 2025/05/26 | 3,470 | 3,490 | 3,400 | 3,440 | -40 | -1.1% | 15,500 |
| 2025/05/23 | 3,465 | 3,550 | 3,430 | 3,480 | +30 | +0.9% | 33,000 |
1～
50
件表示中 / 4442件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴＤＩＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴＤＩＭ | 415,000円 | +9.9% | +66.9% | 1.20% | 28.88倍 | 3.95倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| 出前館 | 18,400円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 勤次郎 | 98,800円 | +20.0% | +75.0% | 0.86% | 23.33倍 | 2.07倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| 環境フレン | 6,800円 | -1.4% | - | 0.00% | - | 6.43倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＭＤＶ | 50,400円 | +52.4% | - | 1.79% | 11.56倍 | 6.17倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
