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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 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 |
| 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 |
3551～
3600
件表示中 / 4474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 | 398,000円 | +9.9% | +66.9% | 1.26% | 27.70倍 | 3.79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 |
| ＡＭＩ | 111,000円 | +20.0% | +17.0% | 2.70% | 12.42倍 | 1.41倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ヒトコムＨＤ | 113,000円 | +6.5% | +43.6% | 3.27% | 18.79倍 | 1.16倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| クロスキャット | 114,000円 | +5.6% | +4.8% | 2.98% | 11.82倍 | 2.73倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| キューブシス | 121,200円 | +6.3% | +26.3% | 3.47% | 14.96倍 | 1.68倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
