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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,365 | 1,373 | 1,351 | 1,351 | -4 | -0.3% | 3,600 |
| 2022/07/08 | 1,365 | 1,375 | 1,345 | 1,355 | -12 | -0.9% | 13,600 |
| 2022/07/07 | 1,360 | 1,370 | 1,350 | 1,367 | +13 | +1% | 4,000 |
| 2022/07/06 | 1,358 | 1,380 | 1,346 | 1,354 | +1 | +0.1% | 14,200 |
| 2022/07/05 | 1,349 | 1,359 | 1,346 | 1,353 | +7 | +0.5% | 3,100 |
| 2022/07/04 | 1,350 | 1,354 | 1,332 | 1,346 | +16 | +1.2% | 3,600 |
| 2022/07/01 | 1,360 | 1,360 | 1,320 | 1,330 | -29 | -2.1% | 12,100 |
| 2022/06/30 | 1,383 | 1,383 | 1,351 | 1,359 | -26 | -1.9% | 7,600 |
| 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 |
751～
800
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
