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 |
|---|---|---|---|---|---|---|---|
| 2015/10/08 | 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 |
| 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 |
2401～
2450
件表示中 / 4444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 | 415,500円 | +9.9% | +66.9% | 1.20% | 28.92倍 | 3.96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 |
| 勤次郎 | 99,300円 | +20.0% | +75.0% | 0.86% | 23.45倍 | 2.08倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.53倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＭＤＶ | 51,400円 | +52.4% | - | 1.75% | 11.79倍 | 6.29倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ファインデクス | 75,800円 | +3.1% | -1.9% | 2.24% | 17.13倍 | 3.39倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
