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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,138 | 1,138 | 1,135 | 1,135 | -6.5 | -0.6% | 600 |
| 2008/12/11 | 1,200.5 | 1,200.5 | 1,141.5 | 1,141.5 | +1.5 | +0.1% | 1,600 |
| 2008/12/10 | 1,115.5 | 1,156 | 1,115.5 | 1,140 | -55 | -4.6% | 1,800 |
| 2008/12/09 | 1,150 | 1,195 | 1,150 | 1,195 | +60 | +5.3% | 3,400 |
| 2008/12/08 | 1,075.5 | 1,135 | 1,075.5 | 1,135 | +60 | +5.6% | 1,800 |
| 2008/12/05 | 1,115 | 1,115 | 1,055 | 1,075 | -55 | -4.9% | 3,600 |
| 2008/12/04 | 1,162 | 1,162 | 1,130 | 1,130 | -52 | -4.4% | 3,800 |
| 2008/12/03 | 1,185 | 1,195 | 1,182 | 1,182 | -43 | -3.5% | 2,800 |
| 2008/12/02 | 1,190 | 1,225 | 1,170 | 1,225 | -25 | -2% | 2,400 |
| 2008/12/01 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 200 |
| 2008/11/28 | 1,177.5 | 1,230 | 1,177.5 | 1,230 | +5 | +0.4% | 1,400 |
| 2008/11/27 | 1,215 | 1,225 | 1,205 | 1,225 | -10 | -0.8% | 2,200 |
| 2008/11/26 | 1,215 | 1,260 | 1,215 | 1,235 | -40 | -3.1% | 2,600 |
| 2008/11/25 | 1,325 | 1,325 | 1,275 | 1,275 | +0.5 | ±0% | 1,400 |
| 2008/11/21 | 1,290 | 1,290 | 1,235 | 1,274.5 | +4.5 | +0.4% | 1,800 |
| 2008/11/20 | 1,395 | 1,395 | 1,240 | 1,270 | -105 | -7.6% | 7,200 |
| 2008/11/19 | 1,418.5 | 1,424.5 | 1,375 | 1,375 | -24 | -1.7% | 1,000 |
| 2008/11/18 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 400 |
| 2008/11/17 | 1,430 | 1,430 | 1,360 | 1,400 | -10 | -0.7% | 2,200 |
| 2008/11/14 | 1,415 | 1,425 | 1,366.5 | 1,410 | +5 | +0.4% | 2,200 |
| 2008/11/13 | 1,415 | 1,415 | 1,360 | 1,405 | -10 | -0.7% | 2,400 |
| 2008/11/12 | 1,424.5 | 1,430 | 1,415 | 1,415 | -10 | -0.7% | 3,600 |
| 2008/11/11 | 1,400 | 1,430 | 1,400 | 1,425 | +65 | +4.8% | 5,600 |
| 2008/11/10 | 1,400 | 1,400 | 1,360 | 1,360 | +60 | +4.6% | 800 |
| 2008/11/07 | 1,300 | 1,300 | 1,300 | 1,300 | -80 | -5.8% | 1,200 |
| 2008/11/06 | 1,358 | 1,380 | 1,357.5 | 1,380 | -50 | -3.5% | 1,600 |
| 2008/11/05 | 1,345.5 | 1,440 | 1,345.5 | 1,430 | +64.5 | +4.7% | 3,200 |
| 2008/11/04 | 1,360 | 1,400 | 1,360 | 1,365.5 | -34.5 | -2.5% | 3,200 |
| 2008/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2008/10/30 | 1,400 | 1,400 | 1,390 | 1,400 | -60 | -4.1% | 2,600 |
| 2008/10/29 | 1,460 | 1,475 | 1,390 | 1,460 | +80 | +5.8% | 2,400 |
| 2008/10/28 | 1,445 | 1,445 | 1,380 | 1,380 | -25 | -1.8% | 8,000 |
| 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 |
4101～
4150
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
