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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 1,125 | 1,125 | 1,082.5 | 1,099.5 | -25 | -2.2% | 600 |
| 2011/04/11 | 1,125 | 1,125 | 1,124.5 | 1,124.5 | ±0 | ±0% | 800 |
| 2011/04/08 | 1,124.5 | 1,124.5 | 1,075.5 | 1,124.5 | +4.5 | +0.4% | 1,000 |
| 2011/04/07 | 1,099 | 1,120 | 1,075 | 1,120 | +70 | +6.7% | 3,000 |
| 2011/04/06 | 1,125 | 1,125 | 1,050 | 1,050 | -75 | -6.7% | 2,600 |
| 2011/04/05 | 1,200 | 1,200 | 1,125 | 1,125 | -100 | -8.2% | 2,200 |
| 2011/04/04 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2011/04/01 | 1,250 | 1,250 | 1,225 | 1,225 | - | - | 600 |
| 2011/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 200 |
| 2011/03/29 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 1,000 |
| 2011/03/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2011/03/25 | 1,245 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 2,600 |
| 2011/03/24 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 4,200 |
| 2011/03/23 | 1,235 | 1,250 | 1,220 | 1,250 | -10 | -0.8% | 5,600 |
| 2011/03/22 | 1,300 | 1,300 | 1,250 | 1,260 | +5 | +0.4% | 1,800 |
| 2011/03/18 | 1,150 | 1,255 | 1,150 | 1,255 | +140.5 | +12.6% | 11,000 |
| 2011/03/17 | 1,025 | 1,125 | 1,025 | 1,114.5 | -35.5 | -3.1% | 1,400 |
| 2011/03/16 | 975 | 1,185 | 955 | 1,150 | +150 | +15% | 4,800 |
| 2011/03/15 | 1,215 | 1,215 | 1,000 | 1,000 | -250 | -20% | 9,000 |
| 2011/03/14 | 1,200 | 1,345 | 1,200 | 1,250 | -200 | -13.8% | 7,800 |
| 2011/03/11 | 1,454 | 1,454 | 1,450 | 1,450 | ±0 | ±0% | 4,400 |
| 2011/03/10 | 1,450 | 1,455 | 1,445 | 1,450 | +10 | +0.7% | 10,000 |
| 2011/03/09 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 3,000 |
| 2011/03/08 | 1,450 | 1,450 | 1,442.5 | 1,450 | -10 | -0.7% | 3,600 |
| 2011/03/07 | 1,450 | 1,475 | 1,450 | 1,460 | +10 | +0.7% | 5,800 |
| 2011/03/04 | 1,480 | 1,480 | 1,450 | 1,450 | -9 | -0.6% | 13,400 |
| 2011/03/03 | 1,450 | 1,459.5 | 1,411 | 1,459 | +9 | +0.6% | 12,400 |
| 2011/03/02 | 1,450 | 1,490 | 1,425.5 | 1,450 | +100 | +7.4% | 46,400 |
| 2011/03/01 | 1,325 | 1,362.5 | 1,325 | 1,350 | +35 | +2.7% | 2,600 |
| 2011/02/28 | 1,251.5 | 1,350 | 1,251.5 | 1,315 | +65 | +5.2% | 7,800 |
| 2011/02/25 | 1,250 | 1,255 | 1,250 | 1,250 | -0.5 | ±0% | 6,400 |
| 2011/02/24 | 1,250 | 1,265 | 1,240 | 1,250.5 | -7 | -0.6% | 8,800 |
| 2011/02/23 | 1,225 | 1,257.5 | 1,225 | 1,257.5 | +37.5 | +3.1% | 6,200 |
| 2011/02/22 | 1,245 | 1,245 | 1,220 | 1,220 | -25 | -2% | 400 |
| 2011/02/21 | 1,248.5 | 1,248.5 | 1,226.5 | 1,245 | +20 | +1.6% | 2,400 |
| 2011/02/18 | 1,225 | 1,225 | 1,215.5 | 1,225 | ±0 | ±0% | 1,600 |
| 2011/02/17 | 1,225 | 1,230 | 1,201 | 1,225 | +2.5 | +0.2% | 5,000 |
| 2011/02/16 | 1,230 | 1,230 | 1,200 | 1,222.5 | -7 | -0.6% | 2,000 |
| 2011/02/15 | 1,225 | 1,229.5 | 1,225 | 1,229.5 | +22 | +1.8% | 400 |
| 2011/02/14 | 1,225 | 1,225 | 1,207.5 | 1,207.5 | -5 | -0.4% | 1,200 |
| 2011/02/10 | 1,225 | 1,225 | 1,210 | 1,212.5 | -12.5 | -1% | 2,000 |
| 2011/02/09 | 1,230 | 1,230 | 1,204.5 | 1,225 | -20 | -1.6% | 3,200 |
| 2011/02/08 | 1,247.5 | 1,247.5 | 1,245 | 1,245 | +20 | +1.6% | 800 |
| 2011/02/07 | 1,235 | 1,235 | 1,225 | 1,225 | -10 | -0.8% | 1,600 |
| 2011/02/04 | 1,255 | 1,255 | 1,235 | 1,235 | -15 | -1.2% | 600 |
| 2011/02/03 | 1,225 | 1,270 | 1,225 | 1,250 | +15 | +1.2% | 3,800 |
| 2011/02/02 | 1,215 | 1,249.5 | 1,210.5 | 1,235 | +35 | +2.9% | 6,400 |
| 2011/02/01 | 1,150 | 1,200 | 1,150 | 1,200 | +28 | +2.4% | 2,800 |
3501～
3550
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
