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 |
|---|---|---|---|---|---|---|---|
| 2008/10/27 | 1,390 | 1,475 | 1,390 | 1,405 | +15 | +1.1% | 11,200 |
| 2008/10/24 | 1,475 | 1,475 | 1,390 | 1,390 | -1.5 | -0.1% | 3,600 |
| 2008/10/23 | 1,447 | 1,447 | 1,352.5 | 1,391.5 | -15.5 | -1.1% | 2,200 |
| 2008/10/22 | 1,494.5 | 1,495 | 1,407 | 1,407 | -88 | -5.9% | 1,800 |
| 2008/10/21 | 1,515 | 1,515 | 1,495 | 1,495 | ±0 | ±0% | 1,400 |
| 2008/10/20 | 1,499.5 | 1,499.5 | 1,419.5 | 1,495 | -5 | -0.3% | 1,600 |
| 2008/10/17 | 1,500 | 1,500 | 1,500 | 1,500 | +150 | +11.1% | 1,800 |
| 2008/10/16 | 1,406 | 1,406 | 1,306 | 1,350 | -125 | -8.5% | 1,600 |
| 2008/10/15 | 1,480.5 | 1,575 | 1,455 | 1,475 | +94.5 | +6.8% | 7,000 |
| 2008/10/14 | 1,380.5 | 1,380.5 | 1,380.5 | 1,380.5 | +200 | +16.9% | 2,600 |
| 2008/10/10 | 1,229.5 | 1,229.5 | 1,115 | 1,180.5 | -124.5 | -9.5% | 6,600 |
| 2008/10/09 | 1,175.5 | 1,310 | 1,175.5 | 1,305 | +55 | +4.4% | 3,600 |
| 2008/10/08 | 1,305 | 1,315 | 1,245 | 1,250 | -195 | -13.5% | 14,000 |
| 2008/10/07 | 1,395 | 1,445 | 1,280 | 1,445 | -55 | -3.7% | 5,200 |
| 2008/10/06 | 1,500 | 1,550 | 1,475 | 1,500 | +44.5 | +3.1% | 17,000 |
| 2008/10/03 | 1,505 | 1,505 | 1,455 | 1,455.5 | -94.5 | -6.1% | 4,800 |
| 2008/10/02 | 1,550 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 6,600 |
| 2008/10/01 | 1,550 | 1,550 | 1,525 | 1,550 | +60 | +4% | 4,200 |
| 2008/09/30 | 1,490 | 1,490 | 1,470 | 1,490 | -55 | -3.6% | 2,200 |
| 2008/09/29 | 1,555 | 1,565 | 1,545 | 1,545 | -5 | -0.3% | 3,400 |
| 2008/09/26 | 1,575 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 1,200 |
| 2008/09/25 | 1,550 | 1,550 | 1,550 | 1,550 | -25 | -1.6% | 1,800 |
| 2008/09/24 | 1,550 | 1,575 | 1,535 | 1,575 | ±0 | ±0% | 4,000 |
| 2008/09/22 | 1,635 | 1,635 | 1,575 | 1,575 | -10 | -0.6% | 1,600 |
| 2008/09/19 | 1,625 | 1,635 | 1,585 | 1,585 | +25 | +1.6% | 7,600 |
| 2008/09/18 | 1,550 | 1,575 | 1,550 | 1,560 | -65 | -4% | 2,000 |
| 2008/09/17 | 1,630 | 1,640 | 1,580 | 1,625 | +70 | +4.5% | 10,000 |
| 2008/09/16 | 1,355 | 1,740 | 1,355 | 1,555 | +35 | +2.3% | 21,600 |
| 2008/09/12 | 1,450 | 1,530 | 1,450 | 1,520 | +85 | +5.9% | 9,600 |
| 2008/09/11 | 1,435 | 1,435 | 1,435 | 1,435 | +10 | +0.7% | 400 |
| 2008/09/10 | 1,449.5 | 1,450 | 1,390 | 1,425 | -40.5 | -2.8% | 3,200 |
| 2008/09/09 | 1,484 | 1,484 | 1,465.5 | 1,465.5 | -17 | -1.1% | 1,000 |
| 2008/09/08 | 1,490 | 1,490 | 1,470 | 1,482.5 | +22 | +1.5% | 1,800 |
| 2008/09/05 | 1,465 | 1,468.5 | 1,460 | 1,460.5 | -24.5 | -1.6% | 6,800 |
| 2008/09/04 | 1,500 | 1,500 | 1,467.5 | 1,485 | +14.5 | +1% | 7,400 |
| 2008/09/03 | 1,491 | 1,505 | 1,460.5 | 1,470.5 | -34.5 | -2.3% | 4,800 |
| 2008/09/02 | 1,540 | 1,545 | 1,505 | 1,505 | -35 | -2.3% | 3,800 |
| 2008/09/01 | 1,540 | 1,540 | 1,520 | 1,540 | +30 | +2% | 1,800 |
| 2008/08/29 | 1,550 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 2,200 |
| 2008/08/28 | 1,550 | 1,550 | 1,500 | 1,540 | +5 | +0.3% | 2,400 |
| 2008/08/27 | 1,550 | 1,550 | 1,500 | 1,535 | -10 | -0.6% | 2,000 |
| 2008/08/26 | 1,540 | 1,545 | 1,535 | 1,545 | +70 | +4.7% | 5,600 |
| 2008/08/25 | 1,550 | 1,550 | 1,450 | 1,475 | -65 | -4.2% | 4,200 |
| 2008/08/22 | 1,520 | 1,540 | 1,515 | 1,540 | +35 | +2.3% | 2,200 |
| 2008/08/21 | 1,550 | 1,550 | 1,505 | 1,505 | -40 | -2.6% | 3,000 |
| 2008/08/20 | 1,560 | 1,560 | 1,535 | 1,545 | -5 | -0.3% | 2,600 |
| 2008/08/19 | 1,550 | 1,565 | 1,550 | 1,550 | -15 | -1% | 2,600 |
| 2008/08/18 | 1,550 | 1,570 | 1,550 | 1,565 | +45 | +3% | 6,000 |
| 2008/08/15 | 1,550 | 1,550 | 1,520 | 1,520 | ±0 | ±0% | 3,800 |
| 2008/08/14 | 1,540 | 1,550 | 1,520 | 1,520 | -15 | -1% | 4,600 |
4101～
4150
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
