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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,070 | 2,230 | 2,070 | 2,230 | +162 | +7.8% | 75,300 |
| 2024/07/23 | 2,023 | 2,070 | 2,023 | 2,068 | +34 | +1.7% | 10,300 |
| 2024/07/22 | 2,041 | 2,045 | 2,021 | 2,034 | +4 | +0.2% | 7,400 |
| 2024/07/19 | 2,030 | 2,047 | 1,980 | 2,030 | +29 | +1.4% | 17,700 |
| 2024/07/18 | 2,001 | 2,017 | 2,001 | 2,001 | -13 | -0.6% | 1,800 |
| 2024/07/17 | 2,005 | 2,014 | 2,000 | 2,014 | +13 | +0.6% | 2,100 |
| 2024/07/16 | 2,002 | 2,018 | 2,000 | 2,001 | -1 | ±0% | 1,400 |
| 2024/07/12 | 2,016 | 2,019 | 2,002 | 2,002 | -8 | -0.4% | 2,200 |
| 2024/07/11 | 2,005 | 2,017 | 2,001 | 2,010 | -2 | -0.1% | 1,300 |
| 2024/07/10 | 2,014 | 2,014 | 1,922 | 2,012 | -2 | -0.1% | 5,400 |
| 2024/07/09 | 2,000 | 2,028 | 1,981 | 2,014 | +14 | +0.7% | 6,700 |
| 2024/07/08 | 2,009 | 2,025 | 2,000 | 2,000 | -9 | -0.4% | 3,100 |
| 2024/07/05 | 2,036 | 2,036 | 2,007 | 2,009 | +4 | +0.2% | 4,700 |
| 2024/07/04 | 2,006 | 2,019 | 1,994 | 2,005 | ±0 | ±0% | 4,200 |
| 2024/07/03 | 2,048 | 2,048 | 2,005 | 2,005 | -22 | -1.1% | 3,500 |
| 2024/07/02 | 2,015 | 2,036 | 2,010 | 2,027 | +13 | +0.6% | 9,400 |
| 2024/07/01 | 2,060 | 2,060 | 1,993 | 2,014 | +45 | +2.3% | 11,100 |
| 2024/06/28 | 1,970 | 1,993 | 1,966 | 1,969 | -7 | -0.4% | 4,000 |
| 2024/06/27 | 1,999 | 1,999 | 1,959 | 1,976 | -13 | -0.7% | 6,000 |
| 2024/06/26 | 1,980 | 1,999 | 1,971 | 1,989 | +9 | +0.5% | 8,500 |
| 2024/06/25 | 1,958 | 1,986 | 1,950 | 1,980 | +31 | +1.6% | 10,800 |
| 2024/06/24 | 1,920 | 1,955 | 1,920 | 1,949 | +35 | +1.8% | 2,600 |
| 2024/06/21 | 1,920 | 1,936 | 1,914 | 1,914 | +2 | +0.1% | 4,000 |
| 2024/06/20 | 1,944 | 1,945 | 1,912 | 1,912 | -32 | -1.6% | 1,300 |
| 2024/06/19 | 1,907 | 1,945 | 1,905 | 1,944 | -1 | -0.1% | 1,700 |
| 2024/06/18 | 1,934 | 1,949 | 1,934 | 1,945 | +10 | +0.5% | 5,600 |
| 2024/06/17 | 1,900 | 1,937 | 1,882 | 1,935 | +25 | +1.3% | 3,700 |
| 2024/06/14 | 1,926 | 1,947 | 1,905 | 1,910 | -15 | -0.8% | 2,300 |
| 2024/06/13 | 1,898 | 1,925 | 1,898 | 1,925 | +27 | +1.4% | 2,500 |
| 2024/06/12 | 1,888 | 1,899 | 1,876 | 1,898 | +17 | +0.9% | 1,400 |
| 2024/06/11 | 1,878 | 1,908 | 1,876 | 1,881 | +4 | +0.2% | 8,900 |
| 2024/06/10 | 1,875 | 1,893 | 1,875 | 1,877 | +2 | +0.1% | 2,200 |
| 2024/06/07 | 1,878 | 1,890 | 1,870 | 1,875 | -3 | -0.2% | 1,700 |
| 2024/06/06 | 1,882 | 1,882 | 1,861 | 1,878 | +8 | +0.4% | 5,100 |
| 2024/06/05 | 1,875 | 1,894 | 1,869 | 1,870 | +9 | +0.5% | 4,600 |
| 2024/06/04 | 1,840 | 1,866 | 1,831 | 1,861 | +11 | +0.6% | 4,900 |
| 2024/06/03 | 1,858 | 1,874 | 1,843 | 1,850 | ±0 | ±0% | 3,900 |
| 2024/05/31 | 1,849 | 1,850 | 1,829 | 1,850 | +16 | +0.9% | 9,000 |
| 2024/05/30 | 1,832 | 1,848 | 1,832 | 1,834 | -6 | -0.3% | 1,200 |
| 2024/05/29 | 1,852 | 1,874 | 1,840 | 1,840 | -10 | -0.5% | 7,200 |
| 2024/05/28 | 1,860 | 1,863 | 1,846 | 1,850 | -10 | -0.5% | 1,000 |
| 2024/05/27 | 1,875 | 1,875 | 1,843 | 1,860 | -10 | -0.5% | 3,600 |
| 2024/05/24 | 1,850 | 1,870 | 1,827 | 1,870 | +35 | +1.9% | 13,000 |
| 2024/05/23 | 1,815 | 1,845 | 1,815 | 1,835 | +20 | +1.1% | 10,300 |
| 2024/05/22 | 1,806 | 1,834 | 1,806 | 1,815 | -3 | -0.2% | 7,800 |
| 2024/05/21 | 1,828 | 1,839 | 1,814 | 1,818 | -10 | -0.5% | 7,300 |
| 2024/05/20 | 1,810 | 1,840 | 1,801 | 1,828 | +28 | +1.6% | 11,800 |
| 2024/05/17 | 1,741 | 1,828 | 1,741 | 1,800 | +59 | +3.4% | 13,800 |
| 2024/05/16 | 1,750 | 1,777 | 1,741 | 1,741 | -8 | -0.5% | 7,600 |
| 2024/05/15 | 1,771 | 1,797 | 1,742 | 1,749 | -16 | -0.9% | 28,800 |
251～
300
件表示中 / 4442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 | 415,000円 | +9.9% | +66.9% | 1.20% | 28.88倍 | 3.95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 |
| 出前館 | 18,400円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 勤次郎 | 98,800円 | +20.0% | +75.0% | 0.86% | 23.33倍 | 2.07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 | 6,800円 | -1.4% | - | 0.00% | - | 6.43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 | 50,400円 | +52.4% | - | 1.79% | 11.56倍 | 6.17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 |
市場注目の銘柄
チャート関連のコラム
