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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/08 | 1,610 | 1,610 | 1,595 | 1,595 | -7 | -0.4% | 6,500 |
| 2023/05/02 | 1,629 | 1,629 | 1,586 | 1,602 | -34 | -2.1% | 12,100 |
| 2023/05/01 | 1,653 | 1,654 | 1,633 | 1,636 | -26 | -1.6% | 4,400 |
| 2023/04/28 | 1,631 | 1,662 | 1,630 | 1,662 | +33 | +2% | 7,400 |
| 2023/04/27 | 1,676 | 1,679 | 1,629 | 1,629 | -75 | -4.4% | 16,200 |
| 2023/04/26 | 1,695 | 1,704 | 1,681 | 1,704 | +12 | +0.7% | 10,800 |
| 2023/04/25 | 1,700 | 1,704 | 1,691 | 1,692 | +6 | +0.4% | 4,300 |
| 2023/04/24 | 1,686 | 1,698 | 1,686 | 1,686 | ±0 | ±0% | 2,600 |
| 2023/04/21 | 1,695 | 1,697 | 1,684 | 1,686 | -1 | -0.1% | 4,500 |
| 2023/04/20 | 1,695 | 1,702 | 1,687 | 1,687 | -8 | -0.5% | 5,000 |
| 2023/04/19 | 1,692 | 1,707 | 1,692 | 1,695 | +3 | +0.2% | 5,400 |
| 2023/04/18 | 1,693 | 1,695 | 1,679 | 1,692 | -1 | -0.1% | 7,600 |
| 2023/04/17 | 1,702 | 1,706 | 1,692 | 1,693 | -9 | -0.5% | 4,900 |
| 2023/04/14 | 1,716 | 1,716 | 1,695 | 1,702 | -14 | -0.8% | 8,900 |
| 2023/04/13 | 1,723 | 1,723 | 1,710 | 1,716 | -7 | -0.4% | 2,700 |
| 2023/04/12 | 1,736 | 1,736 | 1,720 | 1,723 | -13 | -0.7% | 1,300 |
| 2023/04/11 | 1,732 | 1,742 | 1,731 | 1,736 | ±0 | ±0% | 1,400 |
| 2023/04/10 | 1,734 | 1,740 | 1,728 | 1,736 | -6 | -0.3% | 1,400 |
551～
600
件表示中 / 4474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 | 398,000円 | +9.9% | +66.9% | 1.26% | 27.70倍 | 3.79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 |
| ＡＭＩ | 111,000円 | +20.0% | +17.0% | 2.70% | 12.42倍 | 1.41倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ヒトコムＨＤ | 113,000円 | +6.5% | +43.6% | 3.27% | 18.79倍 | 1.16倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| クロスキャット | 114,000円 | +5.6% | +4.8% | 2.98% | 11.82倍 | 2.73倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| キューブシス | 121,200円 | +6.3% | +26.3% | 3.47% | 14.96倍 | 1.68倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
