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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 3,735 | 3,740 | 3,635 | 3,685 | -70 | -1.9% | 7,900 |
| 2019/03/12 | 3,550 | 3,800 | 3,530 | 3,755 | +290 | +8.4% | 29,600 |
| 2019/03/11 | 3,335 | 3,540 | 3,240 | 3,465 | +130 | +3.9% | 11,900 |
| 2019/03/08 | 3,490 | 3,490 | 3,235 | 3,335 | -160 | -4.6% | 22,900 |
| 2019/03/07 | 3,510 | 3,530 | 3,445 | 3,495 | -25 | -0.7% | 12,800 |
| 2019/03/06 | 3,475 | 3,525 | 3,475 | 3,520 | +35 | +1% | 6,400 |
| 2019/03/05 | 3,585 | 3,585 | 3,485 | 3,485 | -105 | -2.9% | 15,700 |
| 2019/03/04 | 3,600 | 3,615 | 3,545 | 3,590 | -50 | -1.4% | 10,800 |
| 2019/03/01 | 3,665 | 3,805 | 3,625 | 3,640 | -40 | -1.1% | 9,300 |
| 2019/02/28 | 3,625 | 3,710 | 3,625 | 3,680 | +55 | +1.5% | 6,900 |
| 2019/02/27 | 3,615 | 3,690 | 3,530 | 3,625 | +95 | +2.7% | 13,700 |
| 2019/02/26 | 3,610 | 3,630 | 3,520 | 3,530 | -100 | -2.8% | 5,900 |
| 2019/02/25 | 3,705 | 3,750 | 3,610 | 3,630 | -65 | -1.8% | 7,200 |
| 2019/02/22 | 3,750 | 3,820 | 3,630 | 3,695 | -125 | -3.3% | 16,000 |
| 2019/02/21 | 3,785 | 3,845 | 3,660 | 3,820 | +35 | +0.9% | 17,900 |
| 2019/02/20 | 3,720 | 3,990 | 3,720 | 3,785 | +80 | +2.2% | 37,000 |
| 2019/02/19 | 3,505 | 3,745 | 3,500 | 3,705 | +195 | +5.6% | 15,400 |
| 2019/02/18 | 3,545 | 3,600 | 3,495 | 3,510 | -35 | -1% | 10,500 |
| 2019/02/15 | 3,555 | 3,590 | 3,525 | 3,545 | -10 | -0.3% | 4,200 |
| 2019/02/14 | 3,510 | 3,615 | 3,510 | 3,555 | -30 | -0.8% | 4,900 |
| 2019/02/13 | 3,590 | 3,625 | 3,515 | 3,585 | -5 | -0.1% | 7,600 |
| 2019/02/12 | 3,565 | 3,640 | 3,525 | 3,590 | +95 | +2.7% | 10,800 |
| 2019/02/08 | 3,645 | 3,645 | 3,440 | 3,495 | -150 | -4.1% | 17,200 |
| 2019/02/07 | 3,800 | 3,800 | 3,580 | 3,645 | -140 | -3.7% | 20,200 |
| 2019/02/06 | 3,760 | 3,880 | 3,735 | 3,785 | +25 | +0.7% | 12,500 |
| 2019/02/05 | 3,955 | 3,955 | 3,710 | 3,760 | -125 | -3.2% | 23,400 |
| 2019/02/04 | 3,745 | 3,960 | 3,670 | 3,885 | +135 | +3.6% | 35,800 |
| 2019/02/01 | 3,370 | 3,790 | 3,370 | 3,750 | +380 | +11.3% | 64,700 |
| 2019/01/31 | 3,550 | 3,550 | 3,140 | 3,370 | -40 | -1.2% | 49,400 |
| 2019/01/30 | 3,400 | 3,530 | 3,310 | 3,410 | -30 | -0.9% | 19,800 |
| 2019/01/29 | 3,450 | 3,480 | 3,355 | 3,440 | -30 | -0.9% | 12,300 |
| 2019/01/28 | 3,495 | 3,570 | 3,435 | 3,470 | +20 | +0.6% | 23,700 |
| 2019/01/25 | 3,575 | 3,580 | 3,400 | 3,450 | -95 | -2.7% | 24,400 |
| 2019/01/24 | 3,765 | 3,765 | 3,430 | 3,545 | -205 | -5.5% | 34,700 |
| 2019/01/23 | 3,340 | 3,825 | 3,220 | 3,750 | +345 | +10.1% | 52,900 |
| 2019/01/22 | 3,620 | 3,660 | 3,400 | 3,405 | -225 | -6.2% | 41,400 |
| 2019/01/21 | 4,060 | 4,060 | 3,615 | 3,630 | -370 | -9.3% | 47,000 |
| 2019/01/18 | 4,115 | 4,235 | 3,835 | 4,000 | -185 | -4.4% | 48,000 |
| 2019/01/17 | 4,280 | 4,525 | 4,120 | 4,185 | -70 | -1.6% | 56,500 |
| 2019/01/16 | 4,300 | 4,330 | 4,150 | 4,255 | +5 | +0.1% | 35,200 |
| 2019/01/15 | 3,980 | 4,340 | 3,910 | 4,250 | +265 | +6.6% | 53,700 |
| 2019/01/11 | 4,060 | 4,150 | 3,825 | 3,985 | -40 | -1% | 67,100 |
| 2019/01/10 | 3,950 | 4,150 | 3,950 | 4,025 | +95 | +2.4% | 58,500 |
| 2019/01/09 | 3,740 | 4,080 | 3,725 | 3,930 | +220 | +5.9% | 55,600 |
| 2019/01/08 | 3,650 | 3,760 | 3,610 | 3,710 | +110 | +3.1% | 77,200 |
| 2019/01/07 | 3,390 | 3,625 | 3,230 | 3,600 | +255 | +7.6% | 47,700 |
| 2019/01/04 | 3,290 | 3,405 | 3,150 | 3,345 | -35 | -1% | 15,500 |
| 2018/12/28 | 3,430 | 3,430 | 3,320 | 3,380 | -45 | -1.3% | 6,000 |
| 2018/12/27 | 3,450 | 3,495 | 3,320 | 3,425 | +140 | +4.3% | 22,200 |
| 2018/12/26 | 3,245 | 3,495 | 3,120 | 3,285 | +180 | +5.8% | 49,100 |
1501～
1550
件表示中 / 4383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 | +18.8% | -0.5% | 1.03% | 59.00倍 | 3.39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 |
| ＬａｂｏｒｏＡＩ | 106,200円 | +32.5% | +36.6% | 0.00% | 98.79倍 | 7.06倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| クラウドワクス | 106,900円 | +30.0% | +15.4% | 1.68% | 11.26倍 | 2.44倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| キューブシス | 106,500円 | +6.3% | +26.3% | 3.94% | 13.14倍 | 1.47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 | 92,800円 | +6.5% | +43.6% | 3.88% | 15.43倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
