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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,760 | 1,760 | 1,732 | 1,743 | -21 | -1.2% | 12,300 |
| 2017/07/21 | 1,758 | 1,766 | 1,751 | 1,764 | ±0 | ±0% | 5,900 |
| 2017/07/20 | 1,794 | 1,809 | 1,741 | 1,764 | -23 | -1.3% | 29,600 |
| 2017/07/19 | 1,685 | 1,787 | 1,679 | 1,787 | +115 | +6.9% | 37,200 |
| 2017/07/18 | 1,660 | 1,673 | 1,657 | 1,672 | +7 | +0.4% | 7,700 |
| 2017/07/14 | 1,670 | 1,670 | 1,658 | 1,665 | -5 | -0.3% | 5,700 |
| 2017/07/13 | 1,655 | 1,673 | 1,651 | 1,670 | +18 | +1.1% | 5,900 |
| 2017/07/12 | 1,677 | 1,678 | 1,651 | 1,652 | -7 | -0.4% | 5,900 |
| 2017/07/11 | 1,644 | 1,679 | 1,640 | 1,659 | +14 | +0.9% | 9,000 |
| 2017/07/10 | 1,650 | 1,660 | 1,645 | 1,645 | -5 | -0.3% | 4,800 |
| 2017/07/07 | 1,662 | 1,688 | 1,650 | 1,650 | -7 | -0.4% | 5,200 |
| 2017/07/06 | 1,694 | 1,694 | 1,655 | 1,657 | -28 | -1.7% | 2,600 |
| 2017/07/05 | 1,667 | 1,689 | 1,655 | 1,685 | +18 | +1.1% | 6,200 |
| 2017/07/04 | 1,691 | 1,700 | 1,660 | 1,667 | -42 | -2.5% | 12,100 |
| 2017/07/03 | 1,739 | 1,750 | 1,709 | 1,709 | +10 | +0.6% | 7,800 |
| 2017/06/30 | 1,700 | 1,745 | 1,662 | 1,699 | -31 | -1.8% | 15,600 |
| 2017/06/29 | 1,692 | 1,750 | 1,652 | 1,730 | +78 | +4.7% | 20,800 |
| 2017/06/28 | 1,720 | 1,727 | 1,651 | 1,652 | -86 | -4.9% | 25,300 |
| 2017/06/27 | 1,758 | 1,794 | 1,716 | 1,738 | -20 | -1.1% | 29,100 |
| 2017/06/26 | 1,646 | 1,758 | 1,646 | 1,758 | +112 | +6.8% | 25,300 |
| 2017/06/23 | 1,686 | 1,697 | 1,601 | 1,646 | -48 | -2.8% | 21,600 |
| 2017/06/22 | 1,693 | 1,705 | 1,686 | 1,694 | -9 | -0.5% | 7,900 |
| 2017/06/21 | 1,695 | 1,715 | 1,665 | 1,703 | +11 | +0.7% | 30,100 |
| 2017/06/20 | 1,700 | 1,745 | 1,685 | 1,692 | -3 | -0.2% | 46,700 |
| 2017/06/19 | 1,629 | 1,695 | 1,613 | 1,695 | +110 | +6.9% | 58,900 |
| 2017/06/16 | 1,578 | 1,600 | 1,547 | 1,585 | +18 | +1.1% | 26,600 |
| 2017/06/15 | 1,545 | 1,567 | 1,520 | 1,567 | -1 | -0.1% | 14,600 |
| 2017/06/14 | 1,600 | 1,620 | 1,555 | 1,568 | -18 | -1.1% | 19,000 |
| 2017/06/13 | 1,508 | 1,586 | 1,503 | 1,586 | +71 | +4.7% | 24,900 |
| 2017/06/12 | 1,447 | 1,515 | 1,447 | 1,515 | +68 | +4.7% | 18,500 |
| 2017/06/09 | 1,451 | 1,478 | 1,443 | 1,447 | -33 | -2.2% | 29,300 |
| 2017/06/08 | 1,494 | 1,496 | 1,475 | 1,480 | -8 | -0.5% | 12,300 |
| 2017/06/07 | 1,515 | 1,532 | 1,470 | 1,488 | -32 | -2.1% | 13,300 |
| 2017/06/06 | 1,555 | 1,555 | 1,520 | 1,520 | -35 | -2.3% | 9,200 |
| 2017/06/05 | 1,546 | 1,575 | 1,540 | 1,555 | +15 | +1% | 12,400 |
| 2017/06/02 | 1,579 | 1,580 | 1,540 | 1,540 | -20 | -1.3% | 13,400 |
| 2017/06/01 | 1,581 | 1,582 | 1,533 | 1,560 | -19 | -1.2% | 10,400 |
| 2017/05/31 | 1,579 | 1,580 | 1,556 | 1,579 | +20 | +1.3% | 11,000 |
| 2017/05/30 | 1,528 | 1,577 | 1,528 | 1,559 | +18 | +1.2% | 8,200 |
| 2017/05/29 | 1,530 | 1,601 | 1,521 | 1,541 | -15 | -1% | 14,900 |
| 2017/05/26 | 1,580 | 1,599 | 1,551 | 1,556 | -24 | -1.5% | 13,300 |
| 2017/05/25 | 1,646 | 1,646 | 1,580 | 1,580 | -67 | -4.1% | 41,300 |
| 2017/05/24 | 1,580 | 1,647 | 1,575 | 1,647 | +76 | +4.8% | 56,800 |
| 2017/05/23 | 1,554 | 1,579 | 1,548 | 1,571 | +31 | +2% | 36,200 |
| 2017/05/22 | 1,492 | 1,550 | 1,492 | 1,540 | +66 | +4.5% | 44,300 |
| 2017/05/19 | 1,429 | 1,474 | 1,415 | 1,474 | +52 | +3.7% | 16,200 |
| 2017/05/18 | 1,430 | 1,447 | 1,401 | 1,422 | -48 | -3.3% | 27,900 |
| 2017/05/17 | 1,466 | 1,480 | 1,459 | 1,470 | +33 | +2.3% | 23,700 |
| 2017/05/16 | 1,487 | 1,487 | 1,425 | 1,437 | -24 | -1.6% | 25,400 |
| 2017/05/15 | 1,463 | 1,498 | 1,440 | 1,461 | +60 | +4.3% | 50,300 |
1901～
1950
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
