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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,764 | 1,780 | 1,760 | 1,780 | +20 | +1.1% | 3,200 |
| 2022/12/06 | 1,802 | 1,803 | 1,760 | 1,760 | -42 | -2.3% | 10,700 |
| 2022/12/05 | 1,866 | 1,866 | 1,802 | 1,802 | -64 | -3.4% | 9,100 |
| 2022/12/02 | 1,894 | 1,894 | 1,820 | 1,866 | +38 | +2.1% | 15,300 |
| 2022/12/01 | 1,869 | 1,869 | 1,805 | 1,828 | -41 | -2.2% | 10,900 |
| 2022/11/30 | 1,858 | 1,896 | 1,806 | 1,869 | +11 | +0.6% | 17,100 |
| 2022/11/29 | 1,868 | 1,901 | 1,833 | 1,858 | -12 | -0.6% | 33,100 |
| 2022/11/28 | 1,732 | 1,870 | 1,732 | 1,870 | +134 | +7.7% | 50,300 |
| 2022/11/25 | 1,673 | 1,740 | 1,672 | 1,736 | +63 | +3.8% | 12,800 |
| 2022/11/24 | 1,684 | 1,690 | 1,666 | 1,673 | -13 | -0.8% | 9,100 |
| 2022/11/22 | 1,725 | 1,725 | 1,686 | 1,686 | -41 | -2.4% | 8,200 |
| 2022/11/21 | 1,713 | 1,735 | 1,681 | 1,727 | +37 | +2.2% | 18,900 |
| 2022/11/18 | 1,700 | 1,720 | 1,664 | 1,690 | -5 | -0.3% | 10,800 |
| 2022/11/17 | 1,719 | 1,719 | 1,686 | 1,695 | -24 | -1.4% | 10,500 |
| 2022/11/16 | 1,702 | 1,727 | 1,652 | 1,719 | +24 | +1.4% | 24,300 |
| 2022/11/15 | 1,627 | 1,715 | 1,618 | 1,695 | +94 | +5.9% | 40,800 |
| 2022/11/14 | 1,539 | 1,655 | 1,539 | 1,601 | +62 | +4% | 32,700 |
| 2022/11/11 | 1,547 | 1,568 | 1,537 | 1,539 | -8 | -0.5% | 23,000 |
| 2022/11/10 | 1,490 | 1,550 | 1,479 | 1,547 | +87 | +6% | 24,800 |
| 2022/11/09 | 1,478 | 1,478 | 1,460 | 1,460 | -23 | -1.6% | 4,800 |
| 2022/11/08 | 1,495 | 1,497 | 1,472 | 1,483 | -13 | -0.9% | 7,400 |
| 2022/11/07 | 1,496 | 1,496 | 1,462 | 1,496 | +27 | +1.8% | 5,000 |
| 2022/11/04 | 1,490 | 1,495 | 1,455 | 1,469 | -32 | -2.1% | 11,400 |
| 2022/11/02 | 1,512 | 1,515 | 1,501 | 1,501 | -11 | -0.7% | 3,700 |
| 2022/11/01 | 1,518 | 1,520 | 1,511 | 1,512 | -3 | -0.2% | 2,200 |
| 2022/10/31 | 1,550 | 1,550 | 1,510 | 1,515 | -28 | -1.8% | 7,200 |
| 2022/10/28 | 1,527 | 1,543 | 1,503 | 1,543 | +12 | +0.8% | 4,800 |
| 2022/10/27 | 1,587 | 1,587 | 1,531 | 1,531 | -46 | -2.9% | 14,700 |
| 2022/10/26 | 1,550 | 1,588 | 1,530 | 1,577 | +37 | +2.4% | 10,800 |
| 2022/10/25 | 1,528 | 1,565 | 1,528 | 1,540 | -3 | -0.2% | 5,500 |
| 2022/10/24 | 1,541 | 1,566 | 1,539 | 1,543 | +10 | +0.7% | 3,800 |
| 2022/10/21 | 1,564 | 1,565 | 1,533 | 1,533 | -25 | -1.6% | 5,100 |
| 2022/10/20 | 1,582 | 1,582 | 1,545 | 1,558 | -15 | -1% | 3,800 |
| 2022/10/19 | 1,587 | 1,589 | 1,560 | 1,573 | +5 | +0.3% | 3,600 |
| 2022/10/18 | 1,542 | 1,568 | 1,541 | 1,568 | +26 | +1.7% | 6,700 |
| 2022/10/17 | 1,524 | 1,542 | 1,511 | 1,542 | +17 | +1.1% | 2,300 |
| 2022/10/14 | 1,520 | 1,529 | 1,501 | 1,525 | +5 | +0.3% | 3,500 |
| 2022/10/13 | 1,510 | 1,525 | 1,510 | 1,520 | +12 | +0.8% | 1,900 |
| 2022/10/12 | 1,508 | 1,508 | 1,508 | 1,508 | -15 | -1% | 800 |
| 2022/10/11 | 1,537 | 1,537 | 1,508 | 1,523 | -11 | -0.7% | 1,200 |
| 2022/10/07 | 1,498 | 1,534 | 1,498 | 1,534 | +32 | +2.1% | 3,200 |
| 2022/10/06 | 1,525 | 1,528 | 1,502 | 1,502 | -11 | -0.7% | 6,700 |
| 2022/10/05 | 1,535 | 1,537 | 1,513 | 1,513 | -15 | -1% | 2,900 |
| 2022/10/04 | 1,542 | 1,542 | 1,512 | 1,528 | +13 | +0.9% | 1,000 |
| 2022/10/03 | 1,513 | 1,521 | 1,494 | 1,515 | +1 | +0.1% | 2,200 |
| 2022/09/30 | 1,507 | 1,520 | 1,487 | 1,514 | -6 | -0.4% | 4,900 |
| 2022/09/29 | 1,542 | 1,547 | 1,511 | 1,520 | -19 | -1.2% | 2,700 |
| 2022/09/28 | 1,544 | 1,547 | 1,515 | 1,539 | -20 | -1.3% | 4,500 |
| 2022/09/27 | 1,551 | 1,559 | 1,540 | 1,559 | +8 | +0.5% | 1,600 |
| 2022/09/26 | 1,568 | 1,568 | 1,542 | 1,551 | -30 | -1.9% | 4,200 |
651～
700
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 | 409,500円 | +9.9% | +66.9% | 1.22% | 28.50倍 | 3.90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 | 98,500円 | +20.0% | +75.0% | 0.86% | 23.26倍 | 2.06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 | 6,900円 | -1.4% | - | 0.00% | - | 6.52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 | 50,200円 | +52.4% | - | 1.79% | 11.51倍 | 6.15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
