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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,130 | 1,130 | 1,090 | 1,102 | -28 | -2.5% | 7,900 |
| 2016/07/14 | 1,125 | 1,131 | 1,125 | 1,130 | ±0 | ±0% | 2,700 |
| 2016/07/13 | 1,138 | 1,138 | 1,125 | 1,130 | +6 | +0.5% | 6,200 |
| 2016/07/12 | 1,137 | 1,137 | 1,110 | 1,124 | +4 | +0.4% | 3,500 |
| 2016/07/11 | 1,100 | 1,124 | 1,090 | 1,120 | +57 | +5.4% | 4,400 |
| 2016/07/08 | 1,080 | 1,100 | 1,060 | 1,063 | -46 | -4.1% | 6,700 |
| 2016/07/07 | 1,109 | 1,122 | 1,109 | 1,109 | -16 | -1.4% | 1,900 |
| 2016/07/06 | 1,115 | 1,125 | 1,103 | 1,125 | -1 | -0.1% | 3,300 |
| 2016/07/05 | 1,137 | 1,139 | 1,102 | 1,126 | -3 | -0.3% | 3,600 |
| 2016/07/04 | 1,140 | 1,144 | 1,124 | 1,129 | -6 | -0.5% | 2,600 |
| 2016/07/01 | 1,120 | 1,148 | 1,120 | 1,135 | +16 | +1.4% | 5,300 |
| 2016/06/30 | 1,081 | 1,120 | 1,081 | 1,119 | +39 | +3.6% | 17,300 |
| 2016/06/29 | 1,068 | 1,088 | 1,068 | 1,080 | +17 | +1.6% | 7,100 |
| 2016/06/28 | 1,012 | 1,074 | 1,012 | 1,063 | +25 | +2.4% | 5,600 |
| 2016/06/27 | 977 | 1,039 | 969 | 1,038 | +31 | +3.1% | 12,200 |
| 2016/06/24 | 1,065 | 1,074 | 985 | 1,007 | -41 | -3.9% | 12,100 |
| 2016/06/23 | 1,027 | 1,048 | 1,027 | 1,048 | +21 | +2% | 2,200 |
| 2016/06/22 | 1,060 | 1,063 | 1,027 | 1,027 | -16 | -1.5% | 5,500 |
| 2016/06/21 | 1,028 | 1,044 | 1,015 | 1,043 | +24 | +2.4% | 4,000 |
| 2016/06/20 | 1,007 | 1,020 | 1,000 | 1,019 | +19 | +1.9% | 5,700 |
| 2016/06/17 | 1,015 | 1,018 | 990 | 1,000 | -3 | -0.3% | 3,300 |
| 2016/06/16 | 1,007 | 1,021 | 990 | 1,003 | -11 | -1.1% | 4,900 |
| 2016/06/15 | 1,003 | 1,023 | 1,003 | 1,014 | -3 | -0.3% | 3,300 |
| 2016/06/14 | 1,065 | 1,066 | 1,000 | 1,017 | -56 | -5.2% | 30,700 |
| 2016/06/13 | 1,110 | 1,110 | 1,073 | 1,073 | -35 | -3.2% | 6,300 |
| 2016/06/10 | 1,123 | 1,123 | 1,103 | 1,108 | +4 | +0.4% | 1,700 |
| 2016/06/09 | 1,101 | 1,108 | 1,092 | 1,104 | -7 | -0.6% | 5,500 |
| 2016/06/08 | 1,129 | 1,129 | 1,105 | 1,111 | -7 | -0.6% | 1,500 |
| 2016/06/07 | 1,100 | 1,120 | 1,100 | 1,118 | +19 | +1.7% | 3,400 |
| 2016/06/06 | 1,114 | 1,114 | 1,091 | 1,099 | -15 | -1.3% | 4,700 |
| 2016/06/03 | 1,122 | 1,144 | 1,114 | 1,114 | -8 | -0.7% | 6,800 |
| 2016/06/02 | 1,160 | 1,160 | 1,111 | 1,122 | -39 | -3.4% | 5,500 |
| 2016/06/01 | 1,154 | 1,164 | 1,150 | 1,161 | -17 | -1.4% | 5,000 |
| 2016/05/31 | 1,181 | 1,200 | 1,170 | 1,178 | -3 | -0.3% | 8,500 |
| 2016/05/30 | 1,183 | 1,195 | 1,180 | 1,181 | -7 | -0.6% | 4,000 |
| 2016/05/27 | 1,196 | 1,196 | 1,161 | 1,188 | -8 | -0.7% | 2,400 |
| 2016/05/26 | 1,201 | 1,214 | 1,187 | 1,196 | -4 | -0.3% | 3,700 |
| 2016/05/25 | 1,207 | 1,207 | 1,181 | 1,200 | +12 | +1% | 2,500 |
| 2016/05/24 | 1,234 | 1,234 | 1,161 | 1,188 | -35 | -2.9% | 7,800 |
| 2016/05/23 | 1,154 | 1,239 | 1,151 | 1,223 | +69 | +6% | 11,700 |
| 2016/05/20 | 1,075 | 1,220 | 1,075 | 1,154 | +56 | +5.1% | 11,400 |
| 2016/05/19 | 1,079 | 1,098 | 1,079 | 1,098 | +19 | +1.8% | 5,900 |
| 2016/05/18 | 1,107 | 1,110 | 1,071 | 1,079 | -28 | -2.5% | 11,100 |
| 2016/05/17 | 1,114 | 1,133 | 1,107 | 1,107 | -16 | -1.4% | 5,800 |
| 2016/05/16 | 1,153 | 1,154 | 1,123 | 1,123 | -29 | -2.5% | 6,000 |
| 2016/05/13 | 1,173 | 1,173 | 1,151 | 1,152 | -20 | -1.7% | 2,400 |
| 2016/05/12 | 1,181 | 1,181 | 1,122 | 1,172 | -29 | -2.4% | 10,400 |
| 2016/05/11 | 1,218 | 1,218 | 1,191 | 1,201 | -17 | -1.4% | 5,200 |
| 2016/05/10 | 1,200 | 1,228 | 1,180 | 1,218 | +26 | +2.2% | 6,800 |
| 2016/05/09 | 1,145 | 1,192 | 1,131 | 1,192 | +37 | +3.2% | 5,000 |
2151～
2200
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
