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 |
|---|---|---|---|---|---|---|---|
| 2020/06/12 | 3,325 | 3,520 | 3,310 | 3,520 | +90 | +2.6% | 27,400 |
| 2020/06/11 | 3,590 | 3,590 | 3,430 | 3,430 | -150 | -4.2% | 26,400 |
| 2020/06/10 | 3,620 | 3,690 | 3,570 | 3,580 | -60 | -1.6% | 19,300 |
| 2020/06/09 | 3,650 | 3,705 | 3,635 | 3,640 | +5 | +0.1% | 12,700 |
| 2020/06/08 | 3,725 | 3,725 | 3,615 | 3,635 | -25 | -0.7% | 22,700 |
| 2020/06/05 | 3,665 | 3,685 | 3,610 | 3,660 | -15 | -0.4% | 11,200 |
| 2020/06/04 | 3,705 | 3,760 | 3,660 | 3,675 | -55 | -1.5% | 14,800 |
| 2020/06/03 | 3,820 | 3,830 | 3,700 | 3,730 | -80 | -2.1% | 24,800 |
| 2020/06/02 | 3,780 | 3,835 | 3,780 | 3,810 | -40 | -1% | 17,000 |
| 2020/06/01 | 3,800 | 3,900 | 3,795 | 3,850 | +100 | +2.7% | 22,700 |
| 2020/05/29 | 3,725 | 3,790 | 3,595 | 3,750 | +20 | +0.5% | 25,300 |
| 2020/05/28 | 3,745 | 3,795 | 3,610 | 3,730 | -80 | -2.1% | 34,700 |
| 2020/05/27 | 3,720 | 3,875 | 3,705 | 3,810 | +105 | +2.8% | 57,900 |
| 2020/05/26 | 3,810 | 3,890 | 3,670 | 3,705 | -80 | -2.1% | 45,100 |
| 2020/05/25 | 3,595 | 3,790 | 3,580 | 3,785 | +270 | +7.7% | 70,800 |
| 2020/05/22 | 3,360 | 3,540 | 3,330 | 3,515 | +165 | +4.9% | 38,400 |
| 2020/05/21 | 3,410 | 3,425 | 3,340 | 3,350 | -15 | -0.4% | 25,500 |
| 2020/05/20 | 3,210 | 3,375 | 3,190 | 3,365 | +135 | +4.2% | 26,700 |
| 2020/05/19 | 3,300 | 3,340 | 3,195 | 3,230 | -35 | -1.1% | 28,700 |
| 2020/05/18 | 3,290 | 3,345 | 3,240 | 3,265 | -25 | -0.8% | 14,200 |
| 2020/05/15 | 3,310 | 3,340 | 3,240 | 3,290 | +10 | +0.3% | 14,600 |
| 2020/05/14 | 3,450 | 3,455 | 3,275 | 3,280 | -190 | -5.5% | 25,600 |
| 2020/05/13 | 3,505 | 3,570 | 3,440 | 3,470 | -90 | -2.5% | 18,500 |
| 2020/05/12 | 3,470 | 3,595 | 3,375 | 3,560 | +115 | +3.3% | 29,100 |
| 2020/05/11 | 3,350 | 3,460 | 3,210 | 3,445 | -5 | -0.1% | 35,400 |
| 2020/05/08 | 3,550 | 3,550 | 3,340 | 3,450 | -20 | -0.6% | 32,900 |
| 2020/05/07 | 3,400 | 3,530 | 3,400 | 3,470 | +80 | +2.4% | 22,300 |
| 2020/05/01 | 3,495 | 3,495 | 3,305 | 3,390 | -75 | -2.2% | 29,300 |
| 2020/04/30 | 3,585 | 3,585 | 3,455 | 3,465 | +15 | +0.4% | 22,100 |
| 2020/04/28 | 3,360 | 3,470 | 3,360 | 3,450 | +90 | +2.7% | 13,900 |
| 2020/04/27 | 3,355 | 3,440 | 3,355 | 3,360 | +15 | +0.4% | 12,900 |
| 2020/04/24 | 3,365 | 3,430 | 3,320 | 3,345 | -30 | -0.9% | 10,200 |
| 2020/04/23 | 3,420 | 3,435 | 3,350 | 3,375 | +80 | +2.4% | 10,100 |
| 2020/04/22 | 3,300 | 3,340 | 3,175 | 3,295 | -35 | -1.1% | 15,300 |
| 2020/04/21 | 3,610 | 3,635 | 3,320 | 3,330 | -280 | -7.8% | 37,000 |
| 2020/04/20 | 3,555 | 3,615 | 3,490 | 3,610 | +80 | +2.3% | 24,400 |
| 2020/04/17 | 3,540 | 3,540 | 3,430 | 3,530 | +45 | +1.3% | 17,900 |
| 2020/04/16 | 3,515 | 3,550 | 3,395 | 3,485 | -100 | -2.8% | 20,400 |
| 2020/04/15 | 3,480 | 3,620 | 3,430 | 3,585 | +155 | +4.5% | 35,400 |
| 2020/04/14 | 3,360 | 3,465 | 3,300 | 3,430 | +75 | +2.2% | 26,500 |
| 2020/04/13 | 3,380 | 3,380 | 3,270 | 3,355 | +30 | +0.9% | 10,800 |
| 2020/04/10 | 3,370 | 3,370 | 3,245 | 3,325 | -40 | -1.2% | 9,900 |
| 2020/04/09 | 3,290 | 3,410 | 3,280 | 3,365 | +125 | +3.9% | 19,300 |
| 2020/04/08 | 3,220 | 3,250 | 3,035 | 3,240 | +90 | +2.9% | 21,200 |
| 2020/04/07 | 3,125 | 3,200 | 3,060 | 3,150 | +95 | +3.1% | 19,100 |
| 2020/04/06 | 2,940 | 3,145 | 2,855 | 3,055 | +201 | +7% | 18,800 |
| 2020/04/03 | 3,005 | 3,155 | 2,851 | 2,854 | -118 | -4% | 19,000 |
| 2020/04/02 | 2,905 | 3,010 | 2,901 | 2,972 | -53 | -1.8% | 13,600 |
| 2020/04/01 | 3,245 | 3,300 | 2,995 | 3,025 | -290 | -8.7% | 38,300 |
| 2020/03/31 | 3,120 | 3,325 | 3,120 | 3,315 | +185 | +5.9% | 43,500 |
1201～
1250
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 | 339,500円 | +9.9% | +66.9% | 1.47% | 23.60倍 | 3.23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 | 107,500円 | +6.3% | +26.3% | 3.91% | 13.27倍 | 1.49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 | 94,200円 | +6.5% | +43.6% | 3.82% | 15.66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 | 53,600円 | - | - | 0.00% | - | 3.84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 | 55,700円 | +16.6% | +21.6% | 2.69% | 18.23倍 | 3.48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
