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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 999 | 999 | 995 | 995 | -5 | -0.5% | 800 |
| 2010/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 600 |
| 2010/10/25 | 1,024.5 | 1,024.5 | 1,007.5 | 1,010 | -9.5 | -0.9% | 2,200 |
| 2010/10/22 | 1,010 | 1,020 | 1,010 | 1,019.5 | +9.5 | +0.9% | 1,200 |
| 2010/10/21 | 1,010 | 1,010 | 1,000.5 | 1,010 | +10 | +1% | 1,600 |
| 2010/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | +3 | +0.3% | 1,800 |
| 2010/10/19 | 1,000 | 1,000 | 995 | 997 | -3 | -0.3% | 2,200 |
| 2010/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,600 |
| 2010/10/15 | 1,000 | 1,000 | 980 | 1,000 | -7.5 | -0.7% | 7,000 |
| 2010/10/14 | 1,000 | 1,007.5 | 1,000 | 1,007.5 | +22.5 | +2.3% | 3,200 |
| 2010/10/13 | 987.5 | 987.5 | 981 | 985 | -4 | -0.4% | 1,600 |
| 2010/10/12 | 989 | 989 | 989 | 989 | +1.5 | +0.2% | 200 |
| 2010/10/08 | 997.5 | 997.5 | 987.5 | 987.5 | -10 | -1% | 1,400 |
| 2010/10/07 | 995 | 999 | 990 | 997.5 | +9.5 | +1% | 1,200 |
| 2010/10/06 | 995 | 995 | 985.5 | 988 | +13 | +1.3% | 1,000 |
| 2010/10/05 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,000 |
| 2010/10/04 | 997.5 | 997.5 | 963 | 975 | -20.5 | -2.1% | 2,200 |
| 2010/10/01 | 1,008.5 | 1,008.5 | 995.5 | 995.5 | -12.5 | -1.2% | 6,200 |
| 2010/09/30 | 1,008 | 1,008 | 1,008 | 1,008 | -37 | -3.5% | 200 |
| 2010/09/29 | 1,007.5 | 1,045 | 1,005 | 1,045 | +34 | +3.4% | 1,800 |
| 2010/09/28 | 1,050 | 1,050 | 1,001 | 1,011 | -34 | -3.3% | 4,000 |
| 2010/09/27 | 1,000 | 1,100 | 1,000 | 1,045 | +45 | +4.5% | 7,400 |
| 2010/09/24 | 1,000 | 1,005 | 1,000 | 1,000 | -0.5 | ±0% | 3,400 |
| 2010/09/22 | 1,007.5 | 1,007.5 | 1,000.5 | 1,000.5 | -7 | -0.7% | 1,400 |
| 2010/09/21 | 1,025 | 1,025 | 1,007.5 | 1,007.5 | +7.5 | +0.8% | 2,000 |
| 2010/09/17 | 995.5 | 1,000 | 995.5 | 1,000 | ±0 | ±0% | 2,600 |
| 2010/09/16 | 1,000 | 1,000 | 995.5 | 1,000 | ±0 | ±0% | 1,200 |
| 2010/09/15 | 1,000 | 1,000 | 995.5 | 1,000 | -2.5 | -0.2% | 1,000 |
| 2010/09/14 | 1,001 | 1,015 | 998.5 | 1,002.5 | +1.5 | +0.1% | 7,000 |
| 2010/09/13 | 1,015 | 1,020 | 1,001 | 1,001 | -14 | -1.4% | 1,000 |
| 2010/09/10 | 1,000 | 1,015 | 1,000 | 1,015 | - | - | 2,400 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 1,010 | 1,010 | 1,000 | 1,000 | -35 | -3.4% | 1,400 |
| 2010/09/07 | 995 | 1,035 | 995 | 1,035 | +35 | +3.5% | 2,800 |
| 2010/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2010/09/03 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 400 |
| 2010/09/02 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 1,400 |
| 2010/09/01 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2010/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 5,200 |
| 2010/08/30 | 1,025 | 1,025 | 1,001 | 1,001 | +1 | +0.1% | 2,600 |
| 2010/08/27 | 1,010 | 1,010 | 1,000 | 1,000 | -12.5 | -1.2% | 5,400 |
| 2010/08/26 | 1,000.5 | 1,012.5 | 1,000.5 | 1,012.5 | +12.5 | +1.3% | 600 |
| 2010/08/25 | 1,001 | 1,017.5 | 1,000 | 1,000 | -25 | -2.4% | 4,600 |
| 2010/08/24 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 1,400 |
| 2010/08/23 | 1,028.5 | 1,050 | 1,025 | 1,050 | +35 | +3.4% | 3,200 |
| 2010/08/20 | 1,015 | 1,040 | 1,015 | 1,015 | +15 | +1.5% | 3,400 |
| 2010/08/19 | 1,000 | 1,005 | 990 | 1,000 | ±0 | ±0% | 1,400 |
| 2010/08/18 | 1,018.5 | 1,018.5 | 995 | 1,000 | ±0 | ±0% | 5,800 |
| 2010/08/17 | 1,015 | 1,015 | 1,000 | 1,000 | -0.5 | ±0% | 7,200 |
| 2010/08/16 | 920 | 1,074.5 | 920 | 1,000.5 | +100.5 | +11.2% | 24,400 |
3551～
3600
件表示中 / 4380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 | 259,000円 | +18.8% | -0.5% | 1.35% | 45.01倍 | 2.59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 |
| エネチェンジ | 31,200円 | +48.4% | - | 0.00% | - | 17.21倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| Ａｉｍｉｎｇ | 28,000円 | +5.4% | - | 0.00% | 8.71倍 | 2.26倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ネットスターズ | 76,800円 | +24.3% | - | 0.00% | 64.76倍 | 1.80倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| フレクト | 206,700円 | +17.9% | +25.7% | 0.00% | 22.27倍 | 5.63倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
