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 |
|---|---|---|---|---|---|---|---|
| 2022/06/29 | 1,378 | 1,393 | 1,377 | 1,385 | ±0 | ±0% | 3,300 |
| 2022/06/28 | 1,382 | 1,385 | 1,363 | 1,385 | +6 | +0.4% | 3,200 |
| 2022/06/27 | 1,383 | 1,385 | 1,363 | 1,379 | +19 | +1.4% | 6,400 |
| 2022/06/24 | 1,365 | 1,385 | 1,341 | 1,360 | +15 | +1.1% | 12,400 |
| 2022/06/23 | 1,340 | 1,349 | 1,332 | 1,345 | +12 | +0.9% | 2,400 |
| 2022/06/22 | 1,356 | 1,356 | 1,327 | 1,333 | -24 | -1.8% | 8,800 |
| 2022/06/21 | 1,305 | 1,362 | 1,305 | 1,357 | +60 | +4.6% | 20,000 |
| 2022/06/20 | 1,330 | 1,345 | 1,290 | 1,297 | -31 | -2.3% | 21,200 |
| 2022/06/17 | 1,325 | 1,330 | 1,302 | 1,328 | -29 | -2.1% | 19,600 |
| 2022/06/16 | 1,360 | 1,366 | 1,339 | 1,357 | -1 | -0.1% | 12,700 |
| 2022/06/15 | 1,369 | 1,375 | 1,352 | 1,358 | -11 | -0.8% | 8,100 |
| 2022/06/14 | 1,385 | 1,389 | 1,347 | 1,369 | -39 | -2.8% | 38,300 |
| 2022/06/13 | 1,428 | 1,428 | 1,387 | 1,408 | -32 | -2.2% | 24,000 |
| 2022/06/10 | 1,453 | 1,454 | 1,432 | 1,440 | -13 | -0.9% | 7,000 |
| 2022/06/09 | 1,445 | 1,472 | 1,436 | 1,453 | +9 | +0.6% | 26,500 |
| 2022/06/08 | 1,444 | 1,444 | 1,425 | 1,444 | +14 | +1% | 9,600 |
| 2022/06/07 | 1,449 | 1,450 | 1,420 | 1,430 | -19 | -1.3% | 11,600 |
| 2022/06/06 | 1,425 | 1,450 | 1,415 | 1,449 | +24 | +1.7% | 10,500 |
| 2022/06/03 | 1,450 | 1,450 | 1,423 | 1,425 | -6 | -0.4% | 9,300 |
| 2022/06/02 | 1,458 | 1,458 | 1,425 | 1,431 | -22 | -1.5% | 19,100 |
| 2022/06/01 | 1,430 | 1,462 | 1,430 | 1,453 | +29 | +2% | 13,300 |
| 2022/05/31 | 1,401 | 1,460 | 1,401 | 1,424 | +26 | +1.9% | 34,400 |
| 2022/05/30 | 1,385 | 1,413 | 1,385 | 1,398 | +17 | +1.2% | 13,300 |
| 2022/05/27 | 1,393 | 1,393 | 1,354 | 1,381 | +8 | +0.6% | 15,400 |
| 2022/05/26 | 1,382 | 1,399 | 1,371 | 1,373 | -8 | -0.6% | 11,800 |
| 2022/05/25 | 1,407 | 1,418 | 1,368 | 1,381 | -25 | -1.8% | 15,100 |
| 2022/05/24 | 1,381 | 1,420 | 1,362 | 1,406 | +25 | +1.8% | 23,200 |
| 2022/05/23 | 1,360 | 1,384 | 1,353 | 1,381 | +26 | +1.9% | 31,300 |
| 2022/05/20 | 1,369 | 1,369 | 1,345 | 1,355 | -5 | -0.4% | 15,800 |
| 2022/05/19 | 1,376 | 1,380 | 1,353 | 1,360 | -46 | -3.3% | 20,200 |
| 2022/05/18 | 1,380 | 1,406 | 1,366 | 1,406 | +46 | +3.4% | 17,400 |
| 2022/05/17 | 1,365 | 1,385 | 1,358 | 1,360 | -17 | -1.2% | 12,300 |
| 2022/05/16 | 1,370 | 1,393 | 1,347 | 1,377 | +2 | +0.1% | 25,200 |
| 2022/05/13 | 1,345 | 1,418 | 1,345 | 1,375 | +24 | +1.8% | 46,400 |
| 2022/05/12 | 1,435 | 1,438 | 1,351 | 1,351 | -89 | -6.2% | 59,200 |
| 2022/05/11 | 1,540 | 1,549 | 1,440 | 1,440 | -93 | -6.1% | 62,500 |
| 2022/05/10 | 1,602 | 1,602 | 1,490 | 1,533 | -84 | -5.2% | 51,600 |
| 2022/05/09 | 1,575 | 1,808 | 1,545 | 1,617 | +27 | +1.7% | 275,600 |
| 2022/05/06 | 1,622 | 1,622 | 1,572 | 1,590 | -32 | -2% | 23,700 |
| 2022/05/02 | 1,629 | 1,640 | 1,601 | 1,622 | -7 | -0.4% | 20,100 |
| 2022/04/28 | 1,719 | 1,720 | 1,613 | 1,629 | -210 | -11.4% | 88,200 |
| 2022/04/27 | 1,797 | 1,887 | 1,771 | 1,839 | +34 | +1.9% | 23,600 |
| 2022/04/26 | 1,798 | 1,824 | 1,798 | 1,805 | +7 | +0.4% | 2,700 |
| 2022/04/25 | 1,821 | 1,830 | 1,780 | 1,798 | -25 | -1.4% | 6,200 |
| 2022/04/22 | 1,840 | 1,840 | 1,822 | 1,823 | -17 | -0.9% | 4,500 |
| 2022/04/21 | 1,850 | 1,850 | 1,833 | 1,840 | -7 | -0.4% | 4,900 |
| 2022/04/20 | 1,863 | 1,866 | 1,830 | 1,847 | -3 | -0.2% | 3,200 |
| 2022/04/19 | 1,858 | 1,866 | 1,850 | 1,850 | -16 | -0.9% | 4,700 |
| 2022/04/18 | 1,885 | 1,885 | 1,835 | 1,866 | -19 | -1% | 9,200 |
| 2022/04/15 | 1,900 | 1,903 | 1,877 | 1,885 | -15 | -0.8% | 5,000 |
701～
750
件表示中 / 4384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 | 318,500円 | +9.9% | +66.9% | 1.57% | 22.14倍 | 3.03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 |
| キューブシス | 106,900円 | +6.3% | +26.3% | 3.93% | 13.20倍 | 1.48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 |
| ヒトコムＨＤ | 93,800円 | +6.5% | +43.6% | 3.84% | 15.59倍 | 0.97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 |
| オープンドア | 52,600円 | - | - | 0.00% | - | 3.77倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| シンクロフード | 56,600円 | +16.6% | +21.6% | 2.65% | 18.52倍 | 3.54倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
