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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,395 | 1,400 | 1,391 | 1,400 | +5 | +0.4% | 4,400 |
| 2015/12/02 | 1,396 | 1,420 | 1,391 | 1,395 | -16 | -1.1% | 9,700 |
| 2015/12/01 | 1,418 | 1,420 | 1,408 | 1,411 | +12 | +0.9% | 6,900 |
| 2015/11/30 | 1,420 | 1,420 | 1,398 | 1,399 | -18 | -1.3% | 4,900 |
| 2015/11/27 | 1,403 | 1,422 | 1,403 | 1,417 | -3 | -0.2% | 2,700 |
| 2015/11/26 | 1,405 | 1,422 | 1,393 | 1,420 | +20 | +1.4% | 7,300 |
| 2015/11/25 | 1,394 | 1,408 | 1,383 | 1,400 | -9 | -0.6% | 7,600 |
| 2015/11/24 | 1,421 | 1,421 | 1,393 | 1,409 | +19 | +1.4% | 4,600 |
| 2015/11/20 | 1,382 | 1,420 | 1,382 | 1,390 | -13 | -0.9% | 3,600 |
| 2015/11/19 | 1,402 | 1,405 | 1,390 | 1,403 | +3 | +0.2% | 7,300 |
| 2015/11/18 | 1,420 | 1,428 | 1,400 | 1,400 | +10 | +0.7% | 3,100 |
| 2015/11/17 | 1,390 | 1,450 | 1,377 | 1,390 | +25 | +1.8% | 8,100 |
| 2015/11/16 | 1,360 | 1,370 | 1,353 | 1,365 | -32 | -2.3% | 6,500 |
| 2015/11/13 | 1,380 | 1,397 | 1,380 | 1,397 | -6 | -0.4% | 5,600 |
| 2015/11/12 | 1,403 | 1,419 | 1,400 | 1,403 | -7 | -0.5% | 6,100 |
| 2015/11/11 | 1,412 | 1,420 | 1,401 | 1,410 | -7 | -0.5% | 16,100 |
| 2015/11/10 | 1,426 | 1,430 | 1,412 | 1,417 | -9 | -0.6% | 3,900 |
| 2015/11/09 | 1,449 | 1,450 | 1,418 | 1,426 | -24 | -1.7% | 6,400 |
| 2015/11/06 | 1,467 | 1,475 | 1,365 | 1,450 | -26 | -1.8% | 23,700 |
| 2015/11/05 | 1,498 | 1,505 | 1,470 | 1,476 | -10 | -0.7% | 7,200 |
| 2015/11/04 | 1,500 | 1,510 | 1,485 | 1,486 | +3 | +0.2% | 6,600 |
| 2015/11/02 | 1,487 | 1,496 | 1,480 | 1,483 | -22 | -1.5% | 2,600 |
| 2015/10/30 | 1,505 | 1,510 | 1,493 | 1,505 | -40 | -2.6% | 10,600 |
| 2015/10/29 | 1,500 | 1,545 | 1,499 | 1,545 | +59 | +4% | 14,400 |
| 2015/10/28 | 1,480 | 1,500 | 1,479 | 1,486 | -32 | -2.1% | 1,700 |
| 2015/10/27 | 1,522 | 1,522 | 1,481 | 1,518 | +21 | +1.4% | 1,600 |
| 2015/10/26 | 1,504 | 1,505 | 1,496 | 1,497 | -3 | -0.2% | 4,300 |
| 2015/10/23 | 1,505 | 1,548 | 1,488 | 1,500 | -4 | -0.3% | 7,000 |
| 2015/10/22 | 1,508 | 1,519 | 1,500 | 1,504 | -28 | -1.8% | 3,200 |
| 2015/10/21 | 1,530 | 1,539 | 1,492 | 1,532 | -8 | -0.5% | 13,000 |
| 2015/10/20 | 1,528 | 1,550 | 1,527 | 1,540 | +5 | +0.3% | 3,000 |
| 2015/10/19 | 1,525 | 1,549 | 1,525 | 1,535 | +10 | +0.7% | 3,300 |
| 2015/10/16 | 1,508 | 1,539 | 1,508 | 1,525 | -5 | -0.3% | 2,800 |
| 2015/10/15 | 1,502 | 1,535 | 1,502 | 1,530 | +1 | +0.1% | 7,100 |
| 2015/10/14 | 1,554 | 1,555 | 1,515 | 1,529 | -14 | -0.9% | 3,500 |
| 2015/10/13 | 1,523 | 1,553 | 1,510 | 1,543 | +3 | +0.2% | 8,600 |
| 2015/10/09 | 1,500 | 1,546 | 1,442 | 1,540 | +100 | +6.9% | 29,200 |
| 2015/10/08 | 1,410 | 1,482 | 1,410 | 1,440 | +31 | +2.2% | 5,000 |
| 2015/10/07 | 1,445 | 1,445 | 1,396 | 1,409 | -29 | -2% | 1,600 |
| 2015/10/06 | 1,466 | 1,478 | 1,433 | 1,438 | -25 | -1.7% | 4,200 |
| 2015/10/05 | 1,455 | 1,479 | 1,455 | 1,463 | +13 | +0.9% | 1,500 |
| 2015/10/02 | 1,434 | 1,479 | 1,433 | 1,450 | -27 | -1.8% | 4,700 |
| 2015/10/01 | 1,519 | 1,522 | 1,470 | 1,477 | -42 | -2.8% | 4,200 |
| 2015/09/30 | 1,474 | 1,520 | 1,457 | 1,519 | +69 | +4.8% | 8,700 |
| 2015/09/29 | 1,455 | 1,487 | 1,410 | 1,450 | +5 | +0.3% | 9,800 |
| 2015/09/28 | 1,384 | 1,455 | 1,384 | 1,445 | +61 | +4.4% | 7,100 |
| 2015/09/25 | 1,320 | 1,388 | 1,320 | 1,384 | +72 | +5.5% | 4,500 |
| 2015/09/24 | 1,342 | 1,345 | 1,312 | 1,312 | -61 | -4.4% | 5,300 |
| 2015/09/18 | 1,373 | 1,390 | 1,371 | 1,373 | -21 | -1.5% | 1,200 |
| 2015/09/17 | 1,376 | 1,394 | 1,374 | 1,394 | ±0 | ±0% | 4,100 |
2301～
2350
件表示中 / 4381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 | 264,200円 | +18.8% | -0.5% | 1.32% | 45.92倍 | 2.64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 |
| エネチェンジ | 31,700円 | +48.4% | - | 0.00% | - | 17.48倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| 日本情報 | 92,900円 | +12.7% | +35.4% | 0.54% | 20.70倍 | 3.54倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| フレクト | 207,500円 | +17.9% | +25.7% | 0.00% | 22.36倍 | 5.65倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| サイバリンクス | 112,400円 | +11.8% | +37.0% | 2.67% | 10.95倍 | 1.56倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
