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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,809 | 1,810 | 1,797 | 1,800 | +5 | +0.3% | 14,500 |
| 2017/12/15 | 1,794 | 1,808 | 1,778 | 1,795 | ±0 | ±0% | 15,400 |
| 2017/12/14 | 1,784 | 1,795 | 1,775 | 1,795 | +11 | +0.6% | 10,600 |
| 2017/12/13 | 1,785 | 1,789 | 1,776 | 1,784 | -14 | -0.8% | 14,600 |
| 2017/12/12 | 1,790 | 1,798 | 1,784 | 1,798 | +8 | +0.4% | 6,300 |
| 2017/12/11 | 1,760 | 1,790 | 1,758 | 1,790 | +30 | +1.7% | 10,100 |
| 2017/12/08 | 1,776 | 1,776 | 1,760 | 1,760 | +19 | +1.1% | 6,400 |
| 2017/12/07 | 1,747 | 1,749 | 1,720 | 1,741 | -4 | -0.2% | 4,600 |
| 2017/12/06 | 1,730 | 1,745 | 1,720 | 1,745 | +9 | +0.5% | 5,300 |
| 2017/12/05 | 1,733 | 1,736 | 1,710 | 1,736 | -4 | -0.2% | 4,500 |
| 2017/12/04 | 1,738 | 1,759 | 1,737 | 1,740 | -20 | -1.1% | 17,500 |
| 2017/12/01 | 1,770 | 1,770 | 1,747 | 1,760 | -4 | -0.2% | 4,100 |
| 2017/11/30 | 1,790 | 1,790 | 1,741 | 1,764 | -25 | -1.4% | 9,900 |
| 2017/11/29 | 1,800 | 1,800 | 1,760 | 1,789 | +5 | +0.3% | 8,000 |
| 2017/11/28 | 1,795 | 1,804 | 1,770 | 1,784 | -10 | -0.6% | 11,300 |
| 2017/11/27 | 1,768 | 1,795 | 1,768 | 1,794 | +26 | +1.5% | 21,200 |
| 2017/11/24 | 1,740 | 1,770 | 1,726 | 1,768 | +35 | +2% | 13,400 |
| 2017/11/22 | 1,716 | 1,733 | 1,710 | 1,733 | +17 | +1% | 7,000 |
| 2017/11/21 | 1,750 | 1,750 | 1,710 | 1,716 | +6 | +0.4% | 8,500 |
| 2017/11/20 | 1,702 | 1,716 | 1,694 | 1,710 | +6 | +0.4% | 4,700 |
| 2017/11/17 | 1,697 | 1,705 | 1,688 | 1,704 | +5 | +0.3% | 2,800 |
| 2017/11/16 | 1,655 | 1,700 | 1,646 | 1,699 | +39 | +2.3% | 3,100 |
| 2017/11/15 | 1,702 | 1,702 | 1,650 | 1,660 | -48 | -2.8% | 11,400 |
| 2017/11/14 | 1,706 | 1,714 | 1,705 | 1,708 | -8 | -0.5% | 4,500 |
| 2017/11/13 | 1,726 | 1,726 | 1,700 | 1,716 | -10 | -0.6% | 9,400 |
| 2017/11/10 | 1,695 | 1,727 | 1,687 | 1,726 | -3 | -0.2% | 3,900 |
| 2017/11/09 | 1,729 | 1,730 | 1,690 | 1,729 | ±0 | ±0% | 7,300 |
| 2017/11/08 | 1,714 | 1,730 | 1,711 | 1,729 | +5 | +0.3% | 6,700 |
| 2017/11/07 | 1,707 | 1,725 | 1,706 | 1,724 | +21 | +1.2% | 2,900 |
| 2017/11/06 | 1,715 | 1,743 | 1,680 | 1,703 | -12 | -0.7% | 8,000 |
| 2017/11/02 | 1,714 | 1,725 | 1,714 | 1,715 | -12 | -0.7% | 4,400 |
| 2017/11/01 | 1,743 | 1,750 | 1,720 | 1,727 | -13 | -0.7% | 8,100 |
| 2017/10/31 | 1,773 | 1,773 | 1,740 | 1,740 | -33 | -1.9% | 7,800 |
| 2017/10/30 | 1,779 | 1,780 | 1,753 | 1,773 | +31 | +1.8% | 15,600 |
| 2017/10/27 | 1,750 | 1,750 | 1,721 | 1,742 | -3 | -0.2% | 9,300 |
| 2017/10/26 | 1,748 | 1,767 | 1,720 | 1,745 | +32 | +1.9% | 46,700 |
| 2017/10/25 | 1,695 | 1,715 | 1,683 | 1,713 | +34 | +2% | 16,200 |
| 2017/10/24 | 1,666 | 1,679 | 1,660 | 1,679 | +27 | +1.6% | 3,200 |
| 2017/10/23 | 1,662 | 1,666 | 1,650 | 1,652 | -3 | -0.2% | 1,100 |
| 2017/10/20 | 1,662 | 1,664 | 1,652 | 1,655 | -8 | -0.5% | 1,600 |
| 2017/10/19 | 1,658 | 1,667 | 1,658 | 1,663 | -13 | -0.8% | 2,500 |
| 2017/10/18 | 1,678 | 1,678 | 1,670 | 1,676 | +5 | +0.3% | 2,400 |
| 2017/10/17 | 1,672 | 1,672 | 1,666 | 1,671 | -1 | -0.1% | 3,700 |
| 2017/10/16 | 1,672 | 1,688 | 1,672 | 1,672 | -8 | -0.5% | 5,100 |
| 2017/10/13 | 1,686 | 1,686 | 1,660 | 1,680 | +8 | +0.5% | 7,800 |
| 2017/10/12 | 1,668 | 1,675 | 1,659 | 1,672 | +4 | +0.2% | 4,000 |
| 2017/10/11 | 1,660 | 1,668 | 1,660 | 1,668 | +8 | +0.5% | 1,600 |
| 2017/10/10 | 1,651 | 1,662 | 1,640 | 1,660 | +9 | +0.5% | 3,400 |
| 2017/10/06 | 1,651 | 1,669 | 1,651 | 1,651 | -1 | -0.1% | 2,900 |
| 2017/10/05 | 1,665 | 1,678 | 1,652 | 1,652 | -14 | -0.8% | 7,500 |
1801～
1850
件表示中 / 4382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 | 314,500円 | +18.8% | -0.5% | 1.11% | 54.66倍 | 3.14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 |
| アイエスビー | 136,700円 | +6.3% | -20.5% | 3.95% | 9.98倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| Ｕｂｉｃｏｍ | 127,500円 | +12.8% | +62.4% | 3.14% | 15.46倍 | 3.04倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| データＳＥＣ | 86,500円 | +48.6% | - | 0.00% | 70.33倍 | 5.72倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| スターツ出版 | 398,000円 | +3.7% | +1.6% | 3.02% | 8.83倍 | 1.56倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
