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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 1,822 | 1,875 | 1,822 | 1,875 | +53 | +2.9% | 16,900 |
| 2024/01/04 | 1,780 | 1,829 | 1,780 | 1,822 | +42 | +2.4% | 10,000 |
| 2023/12/29 | 1,762 | 1,780 | 1,754 | 1,780 | +30 | +1.7% | 5,200 |
| 2023/12/28 | 1,742 | 1,810 | 1,742 | 1,750 | +10 | +0.6% | 8,600 |
| 2023/12/27 | 1,724 | 1,750 | 1,713 | 1,740 | +2 | +0.1% | 7,000 |
| 2023/12/26 | 1,741 | 1,754 | 1,738 | 1,738 | -2 | -0.1% | 6,700 |
| 2023/12/25 | 1,749 | 1,757 | 1,740 | 1,740 | -9 | -0.5% | 8,300 |
| 2023/12/22 | 1,746 | 1,750 | 1,724 | 1,749 | +3 | +0.2% | 3,700 |
| 2023/12/21 | 1,737 | 1,759 | 1,719 | 1,746 | +13 | +0.8% | 10,100 |
| 2023/12/20 | 1,721 | 1,750 | 1,715 | 1,733 | +20 | +1.2% | 6,700 |
| 2023/12/19 | 1,724 | 1,725 | 1,713 | 1,713 | -13 | -0.8% | 1,100 |
| 2023/12/18 | 1,741 | 1,741 | 1,716 | 1,726 | +11 | +0.6% | 3,400 |
| 2023/12/15 | 1,701 | 1,737 | 1,701 | 1,715 | +14 | +0.8% | 5,500 |
| 2023/12/14 | 1,711 | 1,717 | 1,701 | 1,701 | -17 | -1% | 1,800 |
| 2023/12/13 | 1,720 | 1,720 | 1,710 | 1,718 | -7 | -0.4% | 2,200 |
| 2023/12/12 | 1,735 | 1,735 | 1,725 | 1,725 | -10 | -0.6% | 500 |
| 2023/12/11 | 1,767 | 1,767 | 1,716 | 1,735 | +14 | +0.8% | 4,800 |
| 2023/12/08 | 1,722 | 1,742 | 1,711 | 1,721 | -1 | -0.1% | 3,000 |
| 2023/12/07 | 1,736 | 1,745 | 1,722 | 1,722 | -24 | -1.4% | 3,100 |
| 2023/12/06 | 1,740 | 1,750 | 1,740 | 1,746 | +10 | +0.6% | 1,000 |
| 2023/12/05 | 1,747 | 1,752 | 1,725 | 1,736 | -11 | -0.6% | 3,400 |
| 2023/12/04 | 1,739 | 1,754 | 1,739 | 1,747 | -4 | -0.2% | 1,500 |
| 2023/12/01 | 1,750 | 1,777 | 1,738 | 1,751 | +6 | +0.3% | 12,500 |
| 2023/11/30 | 1,700 | 1,745 | 1,694 | 1,745 | +49 | +2.9% | 5,100 |
| 2023/11/29 | 1,707 | 1,708 | 1,696 | 1,696 | -12 | -0.7% | 2,600 |
| 2023/11/28 | 1,705 | 1,708 | 1,698 | 1,708 | +3 | +0.2% | 2,400 |
| 2023/11/27 | 1,710 | 1,725 | 1,705 | 1,705 | -5 | -0.3% | 4,100 |
| 2023/11/24 | 1,708 | 1,715 | 1,705 | 1,710 | +5 | +0.3% | 2,300 |
| 2023/11/22 | 1,705 | 1,709 | 1,695 | 1,705 | +12 | +0.7% | 1,600 |
| 2023/11/21 | 1,709 | 1,709 | 1,690 | 1,693 | -4 | -0.2% | 2,100 |
| 2023/11/20 | 1,697 | 1,699 | 1,685 | 1,697 | ±0 | ±0% | 4,100 |
| 2023/11/17 | 1,701 | 1,710 | 1,697 | 1,697 | -4 | -0.2% | 1,700 |
| 2023/11/16 | 1,697 | 1,763 | 1,695 | 1,701 | +5 | +0.3% | 17,100 |
| 2023/11/15 | 1,712 | 1,712 | 1,696 | 1,696 | +6 | +0.4% | 1,000 |
| 2023/11/14 | 1,705 | 1,708 | 1,690 | 1,690 | -14 | -0.8% | 2,000 |
| 2023/11/13 | 1,706 | 1,720 | 1,695 | 1,704 | -2 | -0.1% | 3,400 |
| 2023/11/10 | 1,685 | 1,718 | 1,685 | 1,706 | +8 | +0.5% | 2,500 |
| 2023/11/09 | 1,684 | 1,698 | 1,681 | 1,698 | +7 | +0.4% | 1,700 |
| 2023/11/08 | 1,691 | 1,692 | 1,691 | 1,691 | -6 | -0.4% | 400 |
| 2023/11/07 | 1,718 | 1,718 | 1,687 | 1,697 | -27 | -1.6% | 4,500 |
| 2023/11/06 | 1,732 | 1,740 | 1,716 | 1,724 | -8 | -0.5% | 2,600 |
| 2023/11/02 | 1,741 | 1,748 | 1,732 | 1,732 | -17 | -1% | 1,500 |
| 2023/11/01 | 1,715 | 1,749 | 1,714 | 1,749 | +34 | +2% | 4,800 |
| 2023/10/31 | 1,728 | 1,728 | 1,708 | 1,715 | -14 | -0.8% | 1,300 |
| 2023/10/30 | 1,727 | 1,729 | 1,725 | 1,729 | +2 | +0.1% | 900 |
| 2023/10/27 | 1,750 | 1,750 | 1,726 | 1,727 | -4 | -0.2% | 800 |
| 2023/10/26 | 1,725 | 1,739 | 1,703 | 1,731 | -14 | -0.8% | 1,400 |
| 2023/10/25 | 1,750 | 1,750 | 1,720 | 1,745 | -4 | -0.2% | 2,300 |
| 2023/10/24 | 1,702 | 1,749 | 1,701 | 1,749 | +35 | +2% | 3,000 |
| 2023/10/23 | 1,766 | 1,766 | 1,714 | 1,714 | -36 | -2.1% | 2,700 |
351～
400
件表示中 / 4407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 | 385,000円 | +9.9% | +66.9% | 1.30% | 26.77倍 | 3.66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 |
| ｋｕｂｅｌｌ | 46,500円 | +18.1% | +366.7% | 0.00% | 78.02倍 | 12.19倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| サーバーワクス | 242,000円 | +14.4% | +9.8% | 0.00% | 21.87倍 | 1.61倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| 勤次郎 | 91,300円 | +16.5% | +50.9% | 0.93% | 25.08倍 | 1.91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 |
| ラクーンＨＤ | 84,200円 | +5.0% | +161.7% | 2.61% | 20.62倍 | 3.47倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
