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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 964 | 964 | 964 | 964 | ±0 | ±0% | 600 |
| 2010/11/12 | 964.5 | 964.5 | 964 | 964 | -6 | -0.6% | 600 |
| 2010/11/11 | 957 | 970 | 957 | 970 | +13 | +1.4% | 2,600 |
| 2010/11/10 | 930 | 962 | 930 | 957 | +29 | +3.1% | 1,600 |
| 2010/11/09 | 922.5 | 928 | 922.5 | 928 | +2.5 | +0.3% | 400 |
| 2010/11/08 | 930 | 930 | 925 | 925.5 | -16 | -1.7% | 1,600 |
| 2010/11/05 | 969.5 | 969.5 | 941.5 | 941.5 | +1 | +0.1% | 1,400 |
| 2010/11/04 | 950 | 950 | 940.5 | 940.5 | -19 | -2% | 400 |
| 2010/11/02 | 950 | 959.5 | 921 | 959.5 | -7 | -0.7% | 3,400 |
| 2010/11/01 | 966.5 | 966.5 | 966.5 | 966.5 | ±0 | ±0% | 200 |
| 2010/10/29 | 964.5 | 997.5 | 960.5 | 966.5 | -13.5 | -1.4% | 3,400 |
| 2010/10/28 | 985.5 | 985.5 | 980 | 980 | -15 | -1.5% | 600 |
| 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 |
3601～
3650
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
