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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,139.5 | 1,172 | 1,125.5 | 1,172 | +32 | +2.8% | 6,400 |
| 2011/01/28 | 1,195 | 1,195 | 1,140 | 1,140 | -55 | -4.6% | 5,800 |
| 2011/01/27 | 1,215 | 1,220 | 1,195 | 1,195 | ±0 | ±0% | 2,200 |
| 2011/01/26 | 1,215 | 1,215 | 1,175 | 1,195 | ±0 | ±0% | 2,400 |
| 2011/01/25 | 1,250 | 1,250 | 1,175 | 1,195 | -44 | -3.6% | 4,600 |
| 2011/01/24 | 1,160 | 1,245 | 1,150 | 1,239 | +89 | +7.7% | 12,400 |
| 2011/01/21 | 1,132.5 | 1,190 | 1,130 | 1,150 | +42.5 | +3.8% | 18,400 |
| 2011/01/20 | 1,108.5 | 1,108.5 | 1,107.5 | 1,107.5 | -1 | -0.1% | 1,000 |
| 2011/01/19 | 1,110.5 | 1,111 | 1,108.5 | 1,108.5 | -1.5 | -0.1% | 800 |
| 2011/01/18 | 1,110 | 1,142 | 1,110 | 1,110 | -0.5 | ±0% | 1,600 |
| 2011/01/17 | 1,150 | 1,150 | 1,110.5 | 1,110.5 | -37 | -3.2% | 4,200 |
| 2011/01/14 | 1,143 | 1,172.5 | 1,143 | 1,147.5 | +13 | +1.1% | 9,600 |
| 2011/01/13 | 1,110.5 | 1,135 | 1,110 | 1,134.5 | +24 | +2.2% | 2,400 |
| 2011/01/12 | 1,110 | 1,110.5 | 1,110 | 1,110.5 | +5 | +0.5% | 1,200 |
| 2011/01/11 | 1,110 | 1,125 | 1,105.5 | 1,105.5 | +20.5 | +1.9% | 2,400 |
| 2011/01/07 | 1,095.5 | 1,100 | 1,085 | 1,085 | -12.5 | -1.1% | 6,200 |
| 2011/01/06 | 1,100 | 1,105 | 1,097.5 | 1,097.5 | -7.5 | -0.7% | 7,600 |
| 2011/01/05 | 1,110 | 1,110 | 1,105 | 1,105 | ±0 | ±0% | 1,000 |
| 2011/01/04 | 1,105 | 1,124.5 | 1,105 | 1,105 | +5 | +0.5% | 800 |
| 2010/12/30 | 1,106 | 1,115 | 1,097.5 | 1,100 | - | - | 4,200 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 1,113 | 1,120 | 1,101 | 1,120 | -30 | -2.6% | 2,800 |
| 2010/12/27 | 1,172.5 | 1,172.5 | 1,140 | 1,150 | -15 | -1.3% | 3,000 |
| 2010/12/24 | 1,111 | 1,195 | 1,111 | 1,165 | +53.5 | +4.8% | 8,400 |
| 2010/12/22 | 1,115 | 1,136.5 | 1,111 | 1,111.5 | ±0 | ±0% | 4,200 |
| 2010/12/21 | 1,150 | 1,155 | 1,110 | 1,111.5 | -13.5 | -1.2% | 3,400 |
| 2010/12/20 | 1,175 | 1,175 | 1,100.5 | 1,125 | -10 | -0.9% | 6,400 |
| 2010/12/17 | 1,055 | 1,167 | 1,055 | 1,135 | +82.5 | +7.8% | 29,200 |
| 2010/12/16 | 1,052.5 | 1,052.5 | 1,052.5 | 1,052.5 | +7.5 | +0.7% | 600 |
| 2010/12/15 | 1,059 | 1,077.5 | 1,045 | 1,045 | -5 | -0.5% | 3,000 |
| 2010/12/14 | 1,091.5 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 5,200 |
| 2010/12/13 | 1,100 | 1,115 | 1,100 | 1,100 | +27.5 | +2.6% | 5,800 |
| 2010/12/10 | 1,055 | 1,072.5 | 1,050 | 1,072.5 | +17.5 | +1.7% | 2,000 |
| 2010/12/09 | 1,047.5 | 1,067.5 | 1,040 | 1,055 | +20 | +1.9% | 5,400 |
| 2010/12/08 | 1,025 | 1,067.5 | 1,013 | 1,035 | +22.5 | +2.2% | 6,000 |
| 2010/12/07 | 1,025 | 1,025 | 1,012.5 | 1,012.5 | -10 | -1% | 1,200 |
| 2010/12/06 | 1,006 | 1,025 | 1,005.5 | 1,022.5 | -7.5 | -0.7% | 1,400 |
| 2010/12/03 | 1,001 | 1,030 | 1,000 | 1,030 | +29 | +2.9% | 2,400 |
| 2010/12/02 | 1,000.5 | 1,005 | 1,000.5 | 1,001 | +1 | +0.1% | 1,600 |
| 2010/12/01 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2010/11/30 | 1,010 | 1,010 | 1,000 | 1,000 | -20 | -2% | 6,200 |
| 2010/11/29 | 1,025 | 1,025 | 1,020 | 1,020 | -30 | -2.9% | 1,600 |
| 2010/11/26 | 1,120 | 1,120 | 1,050 | 1,050 | -50 | -4.5% | 6,000 |
| 2010/11/25 | 1,024.5 | 1,135 | 1,000 | 1,100 | +151 | +15.9% | 15,800 |
| 2010/11/24 | 954 | 954 | 949 | 949 | -5 | -0.5% | 1,600 |
| 2010/11/22 | 973.5 | 973.5 | 950.5 | 954 | +0.5 | +0.1% | 1,600 |
| 2010/11/19 | 954.5 | 954.5 | 953.5 | 953.5 | +3 | +0.3% | 800 |
| 2010/11/18 | 950.5 | 950.5 | 950.5 | 950.5 | +5.5 | +0.6% | 2,000 |
| 2010/11/17 | 945 | 945 | 940 | 945 | ±0 | ±0% | 600 |
| 2010/11/16 | 950 | 950 | 945 | 945 | -19 | -2% | 600 |
3551～
3600
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
