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 |
|---|---|---|---|---|---|---|---|
| 2008/08/13 | 1,550 | 1,550 | 1,515 | 1,535 | -5 | -0.3% | 3,000 |
| 2008/08/12 | 1,540 | 1,545 | 1,540 | 1,540 | ±0 | ±0% | 800 |
| 2008/08/11 | 1,545 | 1,555 | 1,535 | 1,540 | -5 | -0.3% | 4,200 |
| 2008/08/08 | 1,550 | 1,550 | 1,540 | 1,545 | +20 | +1.3% | 2,400 |
| 2008/08/07 | 1,535 | 1,550 | 1,505 | 1,525 | -20 | -1.3% | 2,200 |
| 2008/08/06 | 1,540 | 1,550 | 1,540 | 1,545 | -5 | -0.3% | 800 |
| 2008/08/05 | 1,550 | 1,575 | 1,545 | 1,550 | ±0 | ±0% | 4,800 |
| 2008/08/04 | 1,550 | 1,550 | 1,545 | 1,550 | ±0 | ±0% | 7,000 |
| 2008/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 7,200 |
| 2008/07/31 | 1,555 | 1,555 | 1,550 | 1,550 | ±0 | ±0% | 3,400 |
| 2008/07/30 | 1,560 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2008/07/29 | 1,555 | 1,555 | 1,550 | 1,550 | ±0 | ±0% | 1,400 |
| 2008/07/28 | 1,550 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 1,800 |
| 2008/07/25 | 1,550 | 1,560 | 1,550 | 1,550 | -20 | -1.3% | 4,800 |
| 2008/07/24 | 1,565 | 1,580 | 1,550 | 1,570 | +10 | +0.6% | 8,000 |
| 2008/07/23 | 1,555 | 1,585 | 1,555 | 1,560 | ±0 | ±0% | 4,800 |
| 2008/07/22 | 1,585 | 1,590 | 1,555 | 1,560 | -25 | -1.6% | 3,800 |
| 2008/07/18 | 1,575 | 1,590 | 1,575 | 1,585 | +10 | +0.6% | 1,400 |
| 2008/07/17 | 1,550 | 1,575 | 1,545 | 1,575 | +20 | +1.3% | 2,400 |
| 2008/07/16 | 1,525 | 1,555 | 1,505 | 1,555 | +10 | +0.6% | 7,200 |
| 2008/07/15 | 1,550 | 1,565 | 1,530 | 1,545 | -10 | -0.6% | 8,200 |
| 2008/07/14 | 1,550 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 1,800 |
| 2008/07/11 | 1,550 | 1,555 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2008/07/10 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 9,000 |
| 2008/07/09 | 1,550 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 3,400 |
| 2008/07/08 | 1,555 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 3,400 |
| 2008/07/07 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 3,800 |
| 2008/07/04 | 1,555 | 1,570 | 1,550 | 1,550 | -5 | -0.3% | 5,800 |
| 2008/07/03 | 1,550 | 1,575 | 1,550 | 1,555 | +5 | +0.3% | 6,200 |
| 2008/07/02 | 1,550 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 5,400 |
| 2008/07/01 | 1,565 | 1,565 | 1,550 | 1,550 | -15 | -1% | 3,800 |
| 2008/06/30 | 1,560 | 1,590 | 1,560 | 1,565 | +15 | +1% | 3,400 |
| 2008/06/27 | 1,555 | 1,560 | 1,550 | 1,550 | -35 | -2.2% | 8,600 |
| 2008/06/26 | 1,600 | 1,605 | 1,575 | 1,585 | -10 | -0.6% | 4,400 |
| 2008/06/25 | 1,580 | 1,595 | 1,550 | 1,595 | +30 | +1.9% | 13,200 |
| 2008/06/24 | 1,550 | 1,585 | 1,550 | 1,565 | ±0 | ±0% | 7,200 |
| 2008/06/23 | 1,530 | 1,595 | 1,505 | 1,565 | +80 | +5.4% | 35,400 |
| 2008/06/20 | 1,540 | 1,540 | 1,485 | 1,485 | -25 | -1.7% | 4,600 |
| 2008/06/19 | 1,510 | 1,530 | 1,475 | 1,510 | -20 | -1.3% | 6,600 |
| 2008/06/18 | 1,545 | 1,565 | 1,530 | 1,530 | -20 | -1.3% | 6,000 |
| 2008/06/17 | 1,500 | 1,550 | 1,500 | 1,550 | +70 | +4.7% | 9,200 |
| 2008/06/16 | 1,495 | 1,495 | 1,465 | 1,480 | +15 | +1% | 4,200 |
| 2008/06/13 | 1,450 | 1,485 | 1,445 | 1,465 | +5 | +0.3% | 7,400 |
| 2008/06/12 | 1,450 | 1,480 | 1,425 | 1,460 | -25 | -1.7% | 13,600 |
| 2008/06/11 | 1,495 | 1,495 | 1,475 | 1,485 | -10 | -0.7% | 8,800 |
| 2008/06/10 | 1,515 | 1,530 | 1,490 | 1,495 | -10 | -0.7% | 12,600 |
| 2008/06/09 | 1,505 | 1,525 | 1,500 | 1,505 | -40 | -2.6% | 12,200 |
| 2008/06/06 | 1,530 | 1,565 | 1,530 | 1,545 | -60 | -3.7% | 29,400 |
| 2008/06/05 | 1,600 | 1,605 | 1,540 | 1,605 | +10 | +0.6% | 13,000 |
| 2008/06/04 | 1,620 | 1,640 | 1,595 | 1,595 | -50 | -3% | 12,000 |
4151～
4200
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
