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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 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 |
1901～
1950
件表示中 / 4443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 | 410,000円 | +9.9% | +66.9% | 1.22% | 28.54倍 | 3.91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 |
| ファインデクス | 76,800円 | +3.1% | -1.9% | 2.21% | 17.44倍 | 3.45倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 勤次郎 | 98,300円 | +20.0% | +75.0% | 0.86% | 23.21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 | 50,900円 | +52.4% | - | 1.77% | 11.68倍 | 6.23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
