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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,381 | 1,410 | 1,381 | 1,394 | -13 | -0.9% | 3,600 |
| 2015/09/15 | 1,388 | 1,407 | 1,381 | 1,407 | +36 | +2.6% | 2,300 |
| 2015/09/14 | 1,400 | 1,400 | 1,371 | 1,371 | -4 | -0.3% | 3,900 |
| 2015/09/11 | 1,350 | 1,400 | 1,350 | 1,375 | +16 | +1.2% | 4,100 |
| 2015/09/10 | 1,380 | 1,380 | 1,310 | 1,359 | -23 | -1.7% | 4,200 |
| 2015/09/09 | 1,372 | 1,398 | 1,342 | 1,382 | +62 | +4.7% | 4,800 |
| 2015/09/08 | 1,307 | 1,321 | 1,301 | 1,320 | -5 | -0.4% | 4,900 |
| 2015/09/07 | 1,330 | 1,358 | 1,300 | 1,325 | -35 | -2.6% | 5,900 |
| 2015/09/04 | 1,454 | 1,454 | 1,360 | 1,360 | -101 | -6.9% | 10,900 |
| 2015/09/03 | 1,444 | 1,487 | 1,431 | 1,461 | +59 | +4.2% | 6,400 |
| 2015/09/02 | 1,366 | 1,430 | 1,366 | 1,402 | -12 | -0.8% | 4,700 |
| 2015/09/01 | 1,480 | 1,500 | 1,405 | 1,414 | -77 | -5.2% | 9,300 |
| 2015/08/31 | 1,497 | 1,497 | 1,452 | 1,491 | -6 | -0.4% | 5,900 |
| 2015/08/28 | 1,515 | 1,549 | 1,495 | 1,497 | -2 | -0.1% | 21,700 |
| 2015/08/27 | 1,395 | 1,567 | 1,395 | 1,499 | +163 | +12.2% | 39,400 |
| 2015/08/26 | 1,280 | 1,360 | 1,280 | 1,336 | +36 | +2.8% | 6,600 |
| 2015/08/25 | 1,182 | 1,433 | 1,175 | 1,300 | -11 | -0.8% | 36,600 |
| 2015/08/24 | 1,400 | 1,426 | 1,300 | 1,311 | -171 | -11.5% | 23,200 |
| 2015/08/21 | 1,500 | 1,579 | 1,481 | 1,482 | -47 | -3.1% | 26,000 |
| 2015/08/20 | 1,524 | 1,549 | 1,523 | 1,529 | +4 | +0.3% | 3,100 |
| 2015/08/19 | 1,569 | 1,569 | 1,525 | 1,525 | -53 | -3.4% | 7,000 |
| 2015/08/18 | 1,555 | 1,578 | 1,555 | 1,578 | +7 | +0.4% | 8,100 |
| 2015/08/17 | 1,655 | 1,655 | 1,511 | 1,571 | -4 | -0.3% | 18,600 |
| 2015/08/14 | 1,541 | 1,575 | 1,541 | 1,575 | +34 | +2.2% | 5,700 |
| 2015/08/13 | 1,534 | 1,551 | 1,532 | 1,541 | -33 | -2.1% | 4,900 |
| 2015/08/12 | 1,580 | 1,580 | 1,511 | 1,574 | -19 | -1.2% | 17,800 |
| 2015/08/11 | 1,617 | 1,620 | 1,591 | 1,593 | -28 | -1.7% | 10,700 |
| 2015/08/10 | 1,602 | 1,642 | 1,602 | 1,621 | +19 | +1.2% | 4,600 |
| 2015/08/07 | 1,620 | 1,620 | 1,594 | 1,602 | -23 | -1.4% | 7,300 |
| 2015/08/06 | 1,685 | 1,705 | 1,623 | 1,625 | -37 | -2.2% | 18,000 |
| 2015/08/05 | 1,589 | 1,672 | 1,589 | 1,662 | +73 | +4.6% | 5,900 |
| 2015/08/04 | 1,609 | 1,610 | 1,588 | 1,589 | -18 | -1.1% | 8,700 |
| 2015/08/03 | 1,605 | 1,640 | 1,605 | 1,607 | +2 | +0.1% | 9,200 |
| 2015/07/31 | 1,645 | 1,653 | 1,605 | 1,605 | -31 | -1.9% | 13,000 |
| 2015/07/30 | 1,739 | 1,739 | 1,635 | 1,636 | -114 | -6.5% | 46,300 |
| 2015/07/29 | 1,671 | 1,750 | 1,650 | 1,750 | +81 | +4.9% | 35,400 |
| 2015/07/28 | 1,620 | 1,670 | 1,600 | 1,669 | +38 | +2.3% | 9,200 |
| 2015/07/27 | 1,654 | 1,656 | 1,631 | 1,631 | -36 | -2.2% | 6,400 |
| 2015/07/24 | 1,654 | 1,684 | 1,654 | 1,667 | +9 | +0.5% | 5,800 |
| 2015/07/23 | 1,691 | 1,691 | 1,654 | 1,658 | -10 | -0.6% | 6,900 |
| 2015/07/22 | 1,675 | 1,679 | 1,658 | 1,668 | -11 | -0.7% | 7,900 |
| 2015/07/21 | 1,682 | 1,686 | 1,650 | 1,679 | +14 | +0.8% | 18,600 |
| 2015/07/17 | 1,620 | 1,690 | 1,605 | 1,665 | +72 | +4.5% | 20,400 |
| 2015/07/16 | 1,563 | 1,623 | 1,563 | 1,593 | +30 | +1.9% | 12,100 |
| 2015/07/15 | 1,565 | 1,576 | 1,550 | 1,563 | +15 | +1% | 5,100 |
| 2015/07/14 | 1,540 | 1,578 | 1,540 | 1,548 | +19 | +1.2% | 15,500 |
| 2015/07/13 | 1,520 | 1,560 | 1,520 | 1,529 | +8 | +0.5% | 14,200 |
| 2015/07/10 | 1,570 | 1,584 | 1,505 | 1,521 | -77 | -4.8% | 17,500 |
| 2015/07/09 | 1,440 | 1,618 | 1,400 | 1,598 | +8 | +0.5% | 46,500 |
| 2015/07/08 | 1,669 | 1,685 | 1,524 | 1,590 | -107 | -6.3% | 39,300 |
2351～
2400
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
