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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,670 | 1,671 | 1,660 | 1,666 | -7 | -0.4% | 5,200 |
| 2017/10/03 | 1,690 | 1,690 | 1,662 | 1,673 | -7 | -0.4% | 3,900 |
| 2017/10/02 | 1,698 | 1,699 | 1,680 | 1,680 | -2 | -0.1% | 5,700 |
| 2017/09/29 | 1,681 | 1,694 | 1,680 | 1,682 | -13 | -0.8% | 2,800 |
| 2017/09/28 | 1,709 | 1,718 | 1,683 | 1,695 | -14 | -0.8% | 8,500 |
| 2017/09/27 | 1,634 | 1,709 | 1,634 | 1,709 | +67 | +4.1% | 15,400 |
| 2017/09/26 | 1,644 | 1,660 | 1,624 | 1,642 | +18 | +1.1% | 13,400 |
| 2017/09/25 | 1,625 | 1,625 | 1,615 | 1,624 | -3 | -0.2% | 1,300 |
| 2017/09/22 | 1,630 | 1,630 | 1,600 | 1,627 | -3 | -0.2% | 6,800 |
| 2017/09/21 | 1,629 | 1,641 | 1,627 | 1,630 | +1 | +0.1% | 4,900 |
| 2017/09/20 | 1,640 | 1,640 | 1,620 | 1,629 | -6 | -0.4% | 4,000 |
| 2017/09/19 | 1,618 | 1,665 | 1,618 | 1,635 | +18 | +1.1% | 12,700 |
| 2017/09/15 | 1,627 | 1,627 | 1,601 | 1,617 | +17 | +1.1% | 2,800 |
| 2017/09/14 | 1,605 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 2,100 |
| 2017/09/13 | 1,627 | 1,636 | 1,600 | 1,605 | -18 | -1.1% | 6,700 |
| 2017/09/12 | 1,599 | 1,624 | 1,595 | 1,623 | +24 | +1.5% | 3,500 |
| 2017/09/11 | 1,574 | 1,609 | 1,572 | 1,599 | +50 | +3.2% | 9,300 |
| 2017/09/08 | 1,555 | 1,565 | 1,547 | 1,549 | -10 | -0.6% | 3,700 |
| 2017/09/07 | 1,552 | 1,579 | 1,552 | 1,559 | +7 | +0.5% | 4,900 |
| 2017/09/06 | 1,511 | 1,573 | 1,500 | 1,552 | +7 | +0.5% | 7,300 |
| 2017/09/05 | 1,593 | 1,603 | 1,540 | 1,545 | -48 | -3% | 12,200 |
| 2017/09/04 | 1,608 | 1,608 | 1,578 | 1,593 | -16 | -1% | 2,800 |
| 2017/09/01 | 1,610 | 1,610 | 1,600 | 1,609 | -1 | -0.1% | 2,400 |
| 2017/08/31 | 1,620 | 1,620 | 1,607 | 1,610 | -1 | -0.1% | 1,400 |
| 2017/08/30 | 1,612 | 1,622 | 1,611 | 1,611 | +1 | +0.1% | 2,700 |
| 2017/08/29 | 1,600 | 1,624 | 1,600 | 1,610 | -3 | -0.2% | 4,600 |
| 2017/08/28 | 1,620 | 1,625 | 1,611 | 1,613 | -4 | -0.2% | 2,200 |
| 2017/08/25 | 1,600 | 1,617 | 1,596 | 1,617 | +19 | +1.2% | 1,600 |
| 2017/08/24 | 1,600 | 1,617 | 1,582 | 1,598 | -8 | -0.5% | 4,400 |
| 2017/08/23 | 1,600 | 1,606 | 1,600 | 1,606 | +6 | +0.4% | 1,400 |
| 2017/08/22 | 1,610 | 1,624 | 1,582 | 1,600 | -10 | -0.6% | 3,800 |
| 2017/08/21 | 1,620 | 1,629 | 1,605 | 1,610 | -8 | -0.5% | 2,700 |
| 2017/08/18 | 1,622 | 1,647 | 1,600 | 1,618 | +3 | +0.2% | 5,700 |
| 2017/08/17 | 1,593 | 1,622 | 1,579 | 1,615 | +12 | +0.7% | 7,800 |
| 2017/08/16 | 1,595 | 1,614 | 1,595 | 1,603 | -18 | -1.1% | 2,800 |
| 2017/08/15 | 1,635 | 1,635 | 1,618 | 1,621 | +24 | +1.5% | 4,400 |
| 2017/08/14 | 1,548 | 1,609 | 1,517 | 1,597 | +41 | +2.6% | 10,400 |
| 2017/08/10 | 1,611 | 1,635 | 1,555 | 1,556 | -82 | -5% | 14,700 |
| 2017/08/09 | 1,620 | 1,650 | 1,620 | 1,638 | +22 | +1.4% | 9,400 |
| 2017/08/08 | 1,668 | 1,668 | 1,610 | 1,616 | -30 | -1.8% | 7,200 |
| 2017/08/07 | 1,668 | 1,668 | 1,632 | 1,646 | -25 | -1.5% | 4,700 |
| 2017/08/04 | 1,672 | 1,690 | 1,649 | 1,671 | -7 | -0.4% | 9,400 |
| 2017/08/03 | 1,618 | 1,678 | 1,599 | 1,678 | +84 | +5.3% | 19,000 |
| 2017/08/02 | 1,571 | 1,601 | 1,571 | 1,594 | +14 | +0.9% | 5,600 |
| 2017/08/01 | 1,586 | 1,599 | 1,580 | 1,580 | -25 | -1.6% | 15,900 |
| 2017/07/31 | 1,646 | 1,646 | 1,585 | 1,605 | -70 | -4.2% | 22,100 |
| 2017/07/28 | 1,720 | 1,745 | 1,675 | 1,675 | -60 | -3.5% | 36,000 |
| 2017/07/27 | 1,732 | 1,800 | 1,730 | 1,735 | -115 | -6.2% | 57,600 |
| 2017/07/26 | 1,810 | 1,850 | 1,780 | 1,850 | +52 | +2.9% | 51,600 |
| 2017/07/25 | 1,765 | 1,798 | 1,765 | 1,798 | +55 | +3.2% | 17,600 |
1851～
1900
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
