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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/08/13 | 935 | 935 | 885 | 900 | -30 | -3.2% | 7,400 |
| 2010/08/12 | 960 | 960 | 925 | 930 | -40 | -4.1% | 4,200 |
| 2010/08/11 | 980.5 | 981.5 | 965 | 970 | -10 | -1% | 4,400 |
| 2010/08/10 | 974 | 1,025 | 974 | 980 | +8 | +0.8% | 3,000 |
| 2010/08/09 | 960 | 974.5 | 960 | 972 | -8 | -0.8% | 1,800 |
| 2010/08/06 | 1,019.5 | 1,019.5 | 965 | 980 | -20 | -2% | 5,400 |
| 2010/08/05 | 1,036 | 1,036 | 1,000 | 1,000 | -15 | -1.5% | 3,400 |
| 2010/08/04 | 1,048 | 1,048 | 1,010 | 1,015 | -33 | -3.1% | 4,000 |
| 2010/08/03 | 1,095 | 1,095 | 1,048 | 1,048 | -22 | -2.1% | 4,800 |
| 2010/08/02 | 1,075 | 1,095 | 1,045 | 1,070 | -20 | -1.8% | 4,200 |
| 2010/07/30 | 1,110 | 1,115 | 1,090 | 1,090 | -3 | -0.3% | 2,400 |
| 2010/07/29 | 1,086 | 1,120 | 1,086 | 1,093 | -57 | -5% | 6,800 |
| 2010/07/28 | 1,125 | 1,155 | 1,120 | 1,150 | +25 | +2.2% | 8,400 |
| 2010/07/27 | 1,140 | 1,150 | 1,106 | 1,125 | -35 | -3% | 3,600 |
| 2010/07/26 | 1,175 | 1,205 | 1,160 | 1,160 | +10 | +0.9% | 14,600 |
| 2010/07/23 | 1,117.5 | 1,175 | 1,105 | 1,150 | +57.5 | +5.3% | 19,800 |
| 2010/07/22 | 1,150 | 1,150 | 1,081 | 1,092.5 | -77.5 | -6.6% | 12,600 |
| 2010/07/21 | 1,190 | 1,210 | 1,142.5 | 1,170 | +20 | +1.7% | 18,000 |
| 2010/07/20 | 1,120 | 1,192.5 | 1,112.5 | 1,150 | +38.5 | +3.5% | 16,200 |
| 2010/07/16 | 1,227.5 | 1,290 | 1,111 | 1,111.5 | -123.5 | -10% | 56,800 |
| 2010/07/15 | 1,075 | 1,245 | 1,045 | 1,235 | +145 | +13.3% | 46,200 |
| 2010/07/14 | 1,000 | 1,112.5 | 1,000 | 1,090 | +110 | +11.2% | 18,600 |
| 2010/07/13 | 993.5 | 1,000 | 975.5 | 980 | -13.5 | -1.4% | 2,600 |
| 2010/07/12 | 1,035 | 1,035 | 985 | 993.5 | -46.5 | -4.5% | 1,600 |
| 2010/07/09 | 1,090 | 1,125 | 1,015 | 1,040 | -50 | -4.6% | 11,400 |
| 2010/07/08 | 1,050.5 | 1,100 | 1,025 | 1,090 | +99.5 | +10% | 13,400 |
| 2010/07/07 | 945 | 1,165 | 945 | 990.5 | +25.5 | +2.6% | 42,600 |
| 2010/07/06 | 895 | 965 | 892.5 | 965 | +70 | +7.8% | 5,800 |
| 2010/07/05 | 900 | 902.5 | 890 | 895 | -5 | -0.6% | 3,600 |
| 2010/07/02 | 880 | 910.5 | 880 | 900 | ±0 | ±0% | 3,600 |
| 2010/07/01 | 925 | 925 | 900 | 900 | -25 | -2.7% | 1,400 |
| 2010/06/30 | 873 | 925 | 840 | 925 | +7.5 | +0.8% | 10,600 |
| 2010/06/29 | 960.5 | 970 | 902.5 | 917.5 | -3 | -0.3% | 10,400 |
| 2010/06/28 | 1,035 | 1,035 | 915.5 | 920.5 | -104.5 | -10.2% | 8,600 |
| 2010/06/25 | 1,091.5 | 1,091.5 | 1,010 | 1,025 | -41.5 | -3.9% | 8,800 |
| 2010/06/24 | 1,099.5 | 1,110 | 1,025 | 1,066.5 | -48.5 | -4.3% | 22,800 |
| 2010/06/23 | 1,118.5 | 1,275 | 1,058 | 1,115 | +21.5 | +2% | 108,600 |
| 2010/06/22 | 900 | 1,093.5 | 889 | 1,093.5 | +200 | +22.4% | 46,200 |
3651～
3700
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
