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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,777 | 1,802 | 1,765 | 1,765 | -12 | -0.7% | 18,000 |
| 2024/05/13 | 1,885 | 1,894 | 1,771 | 1,777 | -133 | -7% | 46,100 |
| 2024/05/10 | 1,963 | 1,963 | 1,910 | 1,910 | -38 | -2% | 7,300 |
| 2024/05/09 | 1,912 | 1,948 | 1,910 | 1,948 | +39 | +2% | 4,300 |
| 2024/05/08 | 1,912 | 1,920 | 1,908 | 1,909 | -22 | -1.1% | 2,300 |
| 2024/05/07 | 1,925 | 1,941 | 1,913 | 1,931 | +3 | +0.2% | 3,000 |
| 2024/05/02 | 1,929 | 1,942 | 1,907 | 1,928 | -1 | -0.1% | 2,500 |
| 2024/05/01 | 1,925 | 1,941 | 1,896 | 1,929 | -15 | -0.8% | 8,400 |
| 2024/04/30 | 1,887 | 1,944 | 1,876 | 1,944 | +39 | +2% | 15,900 |
| 2024/04/26 | 1,877 | 1,907 | 1,860 | 1,905 | +6 | +0.3% | 8,800 |
| 2024/04/25 | 1,907 | 1,907 | 1,871 | 1,899 | -1 | -0.1% | 500 |
| 2024/04/24 | 1,890 | 1,900 | 1,874 | 1,900 | +13 | +0.7% | 1,600 |
| 2024/04/23 | 1,878 | 1,890 | 1,862 | 1,887 | +9 | +0.5% | 1,800 |
| 2024/04/22 | 1,811 | 1,878 | 1,810 | 1,878 | +38 | +2.1% | 16,200 |
| 2024/04/19 | 1,886 | 1,897 | 1,821 | 1,840 | -44 | -2.3% | 25,700 |
| 2024/04/18 | 1,883 | 1,908 | 1,882 | 1,884 | -15 | -0.8% | 4,300 |
| 2024/04/17 | 1,934 | 1,934 | 1,870 | 1,899 | -5 | -0.3% | 10,200 |
| 2024/04/16 | 1,904 | 1,904 | 1,888 | 1,904 | ±0 | ±0% | 3,100 |
| 2024/04/15 | 1,932 | 1,936 | 1,904 | 1,904 | -29 | -1.5% | 9,600 |
| 2024/04/12 | 1,964 | 1,980 | 1,931 | 1,933 | -20 | -1% | 6,800 |
| 2024/04/11 | 1,949 | 1,987 | 1,918 | 1,953 | +9 | +0.5% | 10,000 |
| 2024/04/10 | 1,895 | 1,944 | 1,895 | 1,944 | +55 | +2.9% | 8,800 |
| 2024/04/09 | 1,887 | 1,909 | 1,887 | 1,889 | +1 | +0.1% | 5,400 |
| 2024/04/08 | 1,873 | 1,888 | 1,858 | 1,888 | +34 | +1.8% | 8,200 |
| 2024/04/05 | 1,836 | 1,864 | 1,835 | 1,854 | -3 | -0.2% | 2,100 |
| 2024/04/04 | 1,851 | 1,858 | 1,851 | 1,857 | +7 | +0.4% | 2,100 |
| 2024/04/03 | 1,836 | 1,850 | 1,834 | 1,850 | +16 | +0.9% | 4,900 |
| 2024/04/02 | 1,888 | 1,888 | 1,834 | 1,834 | -39 | -2.1% | 4,700 |
| 2024/04/01 | 1,878 | 1,889 | 1,862 | 1,873 | +2 | +0.1% | 3,500 |
| 2024/03/29 | 1,853 | 1,886 | 1,849 | 1,871 | +40 | +2.2% | 7,100 |
| 2024/03/28 | 1,826 | 1,846 | 1,826 | 1,831 | -30 | -1.6% | 4,900 |
| 2024/03/27 | 1,860 | 1,890 | 1,856 | 1,861 | +1 | +0.1% | 5,300 |
| 2024/03/26 | 1,840 | 1,860 | 1,840 | 1,860 | +15 | +0.8% | 6,000 |
| 2024/03/25 | 1,857 | 1,869 | 1,840 | 1,845 | -12 | -0.6% | 7,900 |
| 2024/03/22 | 1,891 | 1,904 | 1,821 | 1,857 | -23 | -1.2% | 32,200 |
| 2024/03/21 | 1,876 | 1,886 | 1,862 | 1,880 | +8 | +0.4% | 10,700 |
| 2024/03/19 | 1,920 | 1,921 | 1,862 | 1,872 | -49 | -2.6% | 19,800 |
| 2024/03/18 | 1,960 | 1,968 | 1,918 | 1,921 | -41 | -2.1% | 12,100 |
| 2024/03/15 | 1,960 | 1,985 | 1,960 | 1,962 | +1 | +0.1% | 1,500 |
| 2024/03/14 | 1,978 | 1,980 | 1,961 | 1,961 | -1 | -0.1% | 700 |
| 2024/03/13 | 1,980 | 1,988 | 1,961 | 1,962 | -17 | -0.9% | 3,800 |
| 2024/03/12 | 1,987 | 1,988 | 1,951 | 1,979 | -8 | -0.4% | 7,100 |
| 2024/03/11 | 1,961 | 1,989 | 1,942 | 1,987 | +26 | +1.3% | 11,400 |
| 2024/03/08 | 1,945 | 1,980 | 1,931 | 1,961 | +18 | +0.9% | 9,100 |
| 2024/03/07 | 1,935 | 2,022 | 1,928 | 1,943 | +11 | +0.6% | 21,700 |
| 2024/03/06 | 1,898 | 1,932 | 1,870 | 1,932 | +33 | +1.7% | 11,100 |
| 2024/03/05 | 1,922 | 1,929 | 1,899 | 1,899 | -47 | -2.4% | 10,600 |
| 2024/03/04 | 1,962 | 1,962 | 1,921 | 1,946 | -17 | -0.9% | 10,200 |
| 2024/03/01 | 1,989 | 1,989 | 1,960 | 1,963 | -5 | -0.3% | 2,900 |
| 2024/02/29 | 1,989 | 1,989 | 1,956 | 1,968 | -11 | -0.6% | 3,600 |
301～
350
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
