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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,818 | 1,838 | 1,818 | 1,835 | +17 | +0.9% | 5,100 |
| 2023/07/14 | 1,821 | 1,845 | 1,817 | 1,818 | +1 | +0.1% | 10,900 |
| 2023/07/13 | 1,803 | 1,819 | 1,803 | 1,817 | +14 | +0.8% | 3,000 |
| 2023/07/12 | 1,801 | 1,826 | 1,800 | 1,803 | +3 | +0.2% | 7,000 |
| 2023/07/11 | 1,795 | 1,833 | 1,795 | 1,800 | +2 | +0.1% | 6,200 |
| 2023/07/10 | 1,805 | 1,820 | 1,798 | 1,798 | -7 | -0.4% | 7,000 |
| 2023/07/07 | 1,830 | 1,830 | 1,793 | 1,805 | -5 | -0.3% | 5,800 |
| 2023/07/06 | 1,815 | 1,850 | 1,810 | 1,810 | -5 | -0.3% | 3,600 |
| 2023/07/05 | 1,850 | 1,854 | 1,811 | 1,815 | -55 | -2.9% | 11,400 |
| 2023/07/04 | 1,843 | 1,874 | 1,810 | 1,870 | +49 | +2.7% | 15,500 |
| 2023/07/03 | 1,803 | 1,844 | 1,803 | 1,821 | +19 | +1.1% | 14,700 |
| 2023/06/30 | 1,748 | 1,812 | 1,735 | 1,802 | +70 | +4% | 20,700 |
| 2023/06/29 | 1,730 | 1,748 | 1,704 | 1,732 | +2 | +0.1% | 7,900 |
| 2023/06/28 | 1,703 | 1,745 | 1,699 | 1,730 | +20 | +1.2% | 13,500 |
| 2023/06/27 | 1,712 | 1,719 | 1,685 | 1,710 | +10 | +0.6% | 6,900 |
| 2023/06/26 | 1,694 | 1,720 | 1,666 | 1,700 | +40 | +2.4% | 10,600 |
| 2023/06/23 | 1,673 | 1,689 | 1,654 | 1,660 | -15 | -0.9% | 7,400 |
| 2023/06/22 | 1,688 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 5,200 |
| 2023/06/21 | 1,718 | 1,718 | 1,690 | 1,700 | -15 | -0.9% | 6,400 |
| 2023/06/20 | 1,715 | 1,715 | 1,698 | 1,715 | +23 | +1.4% | 3,300 |
| 2023/06/19 | 1,724 | 1,730 | 1,666 | 1,692 | -24 | -1.4% | 12,600 |
| 2023/06/16 | 1,707 | 1,718 | 1,690 | 1,716 | +7 | +0.4% | 9,600 |
| 2023/06/15 | 1,719 | 1,719 | 1,690 | 1,709 | -11 | -0.6% | 11,400 |
| 2023/06/14 | 1,707 | 1,720 | 1,660 | 1,720 | +50 | +3% | 19,500 |
| 2023/06/13 | 1,664 | 1,705 | 1,642 | 1,670 | +20 | +1.2% | 23,300 |
| 2023/06/12 | 1,630 | 1,657 | 1,629 | 1,650 | +21 | +1.3% | 10,800 |
| 2023/06/09 | 1,605 | 1,638 | 1,601 | 1,629 | +23 | +1.4% | 9,100 |
| 2023/06/08 | 1,620 | 1,620 | 1,606 | 1,606 | -12 | -0.7% | 2,000 |
| 2023/06/07 | 1,609 | 1,630 | 1,609 | 1,618 | +14 | +0.9% | 6,000 |
| 2023/06/06 | 1,624 | 1,624 | 1,590 | 1,604 | -6 | -0.4% | 7,900 |
| 2023/06/05 | 1,648 | 1,648 | 1,568 | 1,610 | -17 | -1% | 9,200 |
| 2023/06/02 | 1,591 | 1,650 | 1,588 | 1,627 | +35 | +2.2% | 11,600 |
| 2023/06/01 | 1,591 | 1,601 | 1,591 | 1,592 | +1 | +0.1% | 2,800 |
| 2023/05/31 | 1,607 | 1,607 | 1,591 | 1,591 | -9 | -0.6% | 3,500 |
| 2023/05/30 | 1,609 | 1,609 | 1,585 | 1,600 | +4 | +0.3% | 3,000 |
| 2023/05/29 | 1,629 | 1,629 | 1,593 | 1,596 | -5 | -0.3% | 5,400 |
| 2023/05/26 | 1,595 | 1,610 | 1,590 | 1,601 | +9 | +0.6% | 4,200 |
| 2023/05/25 | 1,580 | 1,619 | 1,580 | 1,592 | +13 | +0.8% | 8,700 |
| 2023/05/24 | 1,587 | 1,597 | 1,575 | 1,579 | -6 | -0.4% | 4,100 |
| 2023/05/23 | 1,597 | 1,597 | 1,582 | 1,585 | -5 | -0.3% | 2,400 |
| 2023/05/22 | 1,598 | 1,598 | 1,590 | 1,590 | -8 | -0.5% | 2,500 |
| 2023/05/19 | 1,597 | 1,600 | 1,581 | 1,598 | +13 | +0.8% | 6,000 |
| 2023/05/18 | 1,601 | 1,601 | 1,520 | 1,585 | +1 | +0.1% | 13,400 |
| 2023/05/17 | 1,601 | 1,605 | 1,584 | 1,584 | -17 | -1.1% | 4,300 |
| 2023/05/16 | 1,623 | 1,631 | 1,600 | 1,601 | -18 | -1.1% | 6,700 |
| 2023/05/15 | 1,622 | 1,623 | 1,608 | 1,619 | +9 | +0.6% | 3,700 |
| 2023/05/12 | 1,610 | 1,610 | 1,601 | 1,610 | +2 | +0.1% | 2,400 |
| 2023/05/11 | 1,594 | 1,608 | 1,594 | 1,608 | +14 | +0.9% | 3,300 |
| 2023/05/10 | 1,594 | 1,603 | 1,594 | 1,594 | -2 | -0.1% | 4,000 |
| 2023/05/09 | 1,596 | 1,605 | 1,596 | 1,596 | +1 | +0.1% | 7,500 |
501～
550
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 | 408,000円 | +9.9% | +66.9% | 1.23% | 28.39倍 | 3.88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 | 18,300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 | 97,800円 | +20.0% | +75.0% | 0.87% | 23.09倍 | 2.05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 | 7,000円 | -1.4% | - | 0.00% | - | 6.62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 | 49,500円 | +52.4% | - | 1.82% | 11.35倍 | 6.06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
