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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,750 | 1,750 | 1,735 | 1,742 | -14 | -0.8% | 400 |
| 2023/04/06 | 1,761 | 1,761 | 1,720 | 1,756 | -5 | -0.3% | 5,500 |
| 2023/04/05 | 1,745 | 1,761 | 1,722 | 1,761 | +1 | +0.1% | 4,900 |
| 2023/04/04 | 1,751 | 1,760 | 1,751 | 1,760 | +15 | +0.9% | 400 |
| 2023/04/03 | 1,756 | 1,761 | 1,741 | 1,745 | -11 | -0.6% | 2,000 |
| 2023/03/31 | 1,743 | 1,760 | 1,743 | 1,756 | +12 | +0.7% | 1,600 |
| 2023/03/30 | 1,741 | 1,749 | 1,700 | 1,744 | -27 | -1.5% | 6,700 |
| 2023/03/29 | 1,732 | 1,819 | 1,732 | 1,771 | +36 | +2.1% | 3,600 |
| 2023/03/28 | 1,751 | 1,756 | 1,732 | 1,735 | -21 | -1.2% | 2,200 |
| 2023/03/27 | 1,774 | 1,775 | 1,756 | 1,756 | -17 | -1% | 3,300 |
| 2023/03/24 | 1,784 | 1,784 | 1,764 | 1,773 | +8 | +0.5% | 1,800 |
| 2023/03/23 | 1,779 | 1,785 | 1,765 | 1,765 | -13 | -0.7% | 4,200 |
| 2023/03/22 | 1,799 | 1,799 | 1,778 | 1,778 | -6 | -0.3% | 1,000 |
| 2023/03/20 | 1,785 | 1,790 | 1,784 | 1,784 | ±0 | ±0% | 1,800 |
| 2023/03/17 | 1,796 | 1,803 | 1,779 | 1,784 | ±0 | ±0% | 1,500 |
| 2023/03/16 | 1,764 | 1,784 | 1,764 | 1,784 | -6 | -0.3% | 1,000 |
| 2023/03/15 | 1,774 | 1,801 | 1,772 | 1,790 | -9 | -0.5% | 1,800 |
| 2023/03/14 | 1,791 | 1,814 | 1,757 | 1,799 | +5 | +0.3% | 10,200 |
| 2023/03/13 | 1,797 | 1,818 | 1,793 | 1,794 | -13 | -0.7% | 4,500 |
| 2023/03/10 | 1,818 | 1,820 | 1,807 | 1,807 | -11 | -0.6% | 3,900 |
| 2023/03/09 | 1,826 | 1,830 | 1,818 | 1,818 | -12 | -0.7% | 3,500 |
| 2023/03/08 | 1,837 | 1,842 | 1,830 | 1,830 | -11 | -0.6% | 2,200 |
| 2023/03/07 | 1,844 | 1,850 | 1,840 | 1,841 | -3 | -0.2% | 1,900 |
| 2023/03/06 | 1,850 | 1,859 | 1,844 | 1,844 | +5 | +0.3% | 2,300 |
| 2023/03/03 | 1,826 | 1,880 | 1,826 | 1,839 | +13 | +0.7% | 6,800 |
| 2023/03/02 | 1,824 | 1,845 | 1,823 | 1,826 | +20 | +1.1% | 5,800 |
| 2023/03/01 | 1,808 | 1,828 | 1,806 | 1,806 | -2 | -0.1% | 6,300 |
| 2023/02/28 | 1,800 | 1,828 | 1,798 | 1,808 | +15 | +0.8% | 5,200 |
| 2023/02/27 | 1,809 | 1,809 | 1,786 | 1,793 | -8 | -0.4% | 3,300 |
| 2023/02/24 | 1,818 | 1,818 | 1,801 | 1,801 | -6 | -0.3% | 2,100 |
| 2023/02/22 | 1,807 | 1,809 | 1,793 | 1,807 | +12 | +0.7% | 1,600 |
| 2023/02/21 | 1,805 | 1,808 | 1,788 | 1,795 | -7 | -0.4% | 2,100 |
| 2023/02/20 | 1,788 | 1,804 | 1,780 | 1,802 | +17 | +1% | 1,700 |
| 2023/02/17 | 1,803 | 1,803 | 1,785 | 1,785 | -19 | -1.1% | 4,300 |
| 2023/02/16 | 1,814 | 1,814 | 1,799 | 1,804 | -14 | -0.8% | 5,300 |
| 2023/02/15 | 1,823 | 1,823 | 1,818 | 1,818 | +1 | +0.1% | 500 |
| 2023/02/14 | 1,810 | 1,820 | 1,806 | 1,817 | ±0 | ±0% | 2,100 |
| 2023/02/13 | 1,818 | 1,821 | 1,801 | 1,817 | -18 | -1% | 5,700 |
| 2023/02/10 | 1,843 | 1,843 | 1,835 | 1,835 | -23 | -1.2% | 2,200 |
| 2023/02/09 | 1,819 | 1,858 | 1,810 | 1,858 | +47 | +2.6% | 9,100 |
| 2023/02/08 | 1,818 | 1,818 | 1,801 | 1,811 | +4 | +0.2% | 5,000 |
| 2023/02/07 | 1,810 | 1,820 | 1,805 | 1,807 | -4 | -0.2% | 3,500 |
| 2023/02/06 | 1,816 | 1,827 | 1,806 | 1,811 | -16 | -0.9% | 6,500 |
| 2023/02/03 | 1,822 | 1,833 | 1,802 | 1,827 | +5 | +0.3% | 5,000 |
| 2023/02/02 | 1,859 | 1,859 | 1,805 | 1,822 | +7 | +0.4% | 5,700 |
| 2023/02/01 | 1,843 | 1,845 | 1,815 | 1,815 | -28 | -1.5% | 5,000 |
| 2023/01/31 | 1,849 | 1,855 | 1,837 | 1,843 | -16 | -0.9% | 3,100 |
| 2023/01/30 | 1,843 | 1,875 | 1,836 | 1,859 | +13 | +0.7% | 11,200 |
| 2023/01/27 | 1,829 | 1,846 | 1,805 | 1,846 | +17 | +0.9% | 10,700 |
| 2023/01/26 | 1,802 | 1,849 | 1,785 | 1,829 | -40 | -2.1% | 36,500 |
601～
650
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
