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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,356 | 1,425 | 1,333 | 1,401 | +71 | +5.3% | 62,800 |
| 2017/05/11 | 1,327 | 1,330 | 1,321 | 1,330 | -2 | -0.2% | 3,800 |
| 2017/05/10 | 1,328 | 1,340 | 1,310 | 1,332 | +10 | +0.8% | 13,600 |
| 2017/05/09 | 1,330 | 1,330 | 1,311 | 1,322 | -8 | -0.6% | 7,700 |
| 2017/05/08 | 1,350 | 1,354 | 1,327 | 1,330 | +4 | +0.3% | 8,800 |
| 2017/05/02 | 1,349 | 1,349 | 1,326 | 1,326 | -1 | -0.1% | 5,500 |
| 2017/05/01 | 1,323 | 1,329 | 1,312 | 1,327 | +15 | +1.1% | 8,800 |
| 2017/04/28 | 1,332 | 1,354 | 1,305 | 1,312 | +10 | +0.8% | 41,400 |
| 2017/04/27 | 1,294 | 1,314 | 1,279 | 1,302 | +9 | +0.7% | 6,200 |
| 2017/04/26 | 1,281 | 1,293 | 1,255 | 1,293 | +12 | +0.9% | 9,000 |
| 2017/04/25 | 1,243 | 1,283 | 1,220 | 1,281 | +40 | +3.2% | 4,400 |
| 2017/04/24 | 1,226 | 1,245 | 1,224 | 1,241 | +6 | +0.5% | 2,100 |
| 2017/04/21 | 1,246 | 1,246 | 1,235 | 1,235 | -12 | -1% | 1,100 |
| 2017/04/20 | 1,246 | 1,250 | 1,235 | 1,247 | -3 | -0.2% | 3,100 |
| 2017/04/19 | 1,228 | 1,250 | 1,228 | 1,250 | +20 | +1.6% | 1,900 |
| 2017/04/18 | 1,235 | 1,235 | 1,224 | 1,230 | +11 | +0.9% | 1,200 |
| 2017/04/17 | 1,185 | 1,223 | 1,185 | 1,219 | +34 | +2.9% | 2,200 |
| 2017/04/14 | 1,175 | 1,213 | 1,169 | 1,185 | +5 | +0.4% | 5,600 |
| 2017/04/13 | 1,150 | 1,228 | 1,150 | 1,180 | -43 | -3.5% | 5,800 |
| 2017/04/12 | 1,258 | 1,260 | 1,201 | 1,223 | -57 | -4.5% | 17,700 |
| 2017/04/11 | 1,256 | 1,288 | 1,249 | 1,280 | ±0 | ±0% | 4,700 |
| 2017/04/10 | 1,282 | 1,282 | 1,254 | 1,280 | +7 | +0.5% | 3,000 |
| 2017/04/07 | 1,263 | 1,277 | 1,248 | 1,273 | +11 | +0.9% | 1,900 |
| 2017/04/06 | 1,260 | 1,275 | 1,260 | 1,262 | -24 | -1.9% | 5,300 |
| 2017/04/05 | 1,257 | 1,286 | 1,248 | 1,286 | +16 | +1.3% | 7,500 |
| 2017/04/04 | 1,328 | 1,328 | 1,260 | 1,270 | -60 | -4.5% | 6,700 |
| 2017/04/03 | 1,310 | 1,330 | 1,210 | 1,330 | +27 | +2.1% | 22,000 |
| 2017/03/31 | 1,360 | 1,360 | 1,300 | 1,303 | -27 | -2% | 18,500 |
| 2017/03/30 | 1,344 | 1,370 | 1,330 | 1,330 | -14 | -1% | 20,800 |
| 2017/03/29 | 1,308 | 1,344 | 1,305 | 1,344 | +36 | +2.8% | 16,900 |
| 2017/03/28 | 1,315 | 1,327 | 1,300 | 1,308 | +18 | +1.4% | 34,900 |
| 2017/03/27 | 1,258 | 1,296 | 1,256 | 1,290 | +25 | +2% | 12,900 |
| 2017/03/24 | 1,277 | 1,278 | 1,250 | 1,265 | -12 | -0.9% | 11,800 |
| 2017/03/23 | 1,201 | 1,291 | 1,201 | 1,277 | +77 | +6.4% | 42,100 |
| 2017/03/22 | 1,232 | 1,232 | 1,200 | 1,200 | -35 | -2.8% | 7,100 |
| 2017/03/21 | 1,210 | 1,250 | 1,210 | 1,235 | +35 | +2.9% | 19,500 |
| 2017/03/17 | 1,178 | 1,220 | 1,178 | 1,200 | +22 | +1.9% | 7,100 |
| 2017/03/16 | 1,171 | 1,196 | 1,166 | 1,178 | -12 | -1% | 6,400 |
| 2017/03/15 | 1,199 | 1,199 | 1,185 | 1,190 | -5 | -0.4% | 2,800 |
| 2017/03/14 | 1,211 | 1,211 | 1,195 | 1,195 | -15 | -1.2% | 2,900 |
| 2017/03/13 | 1,198 | 1,223 | 1,198 | 1,210 | +14 | +1.2% | 7,300 |
| 2017/03/10 | 1,194 | 1,196 | 1,185 | 1,196 | +8 | +0.7% | 6,100 |
| 2017/03/09 | 1,166 | 1,188 | 1,166 | 1,188 | +15 | +1.3% | 3,300 |
| 2017/03/08 | 1,175 | 1,184 | 1,168 | 1,173 | -2 | -0.2% | 4,000 |
| 2017/03/07 | 1,180 | 1,182 | 1,174 | 1,175 | -9 | -0.8% | 2,700 |
| 2017/03/06 | 1,180 | 1,191 | 1,170 | 1,184 | +4 | +0.3% | 4,600 |
| 2017/03/03 | 1,175 | 1,190 | 1,175 | 1,180 | -5 | -0.4% | 4,600 |
| 2017/03/02 | 1,187 | 1,187 | 1,175 | 1,185 | +1 | +0.1% | 3,100 |
| 2017/03/01 | 1,182 | 1,184 | 1,176 | 1,184 | +1 | +0.1% | 4,200 |
| 2017/02/28 | 1,187 | 1,190 | 1,180 | 1,183 | -2 | -0.2% | 1,700 |
1951～
2000
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
