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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,852 | 1,950 | 1,852 | 1,925 | +73 | +3.9% | 13,500 |
| 2024/01/30 | 1,879 | 1,880 | 1,852 | 1,852 | -12 | -0.6% | 8,100 |
| 2024/01/29 | 1,877 | 1,890 | 1,840 | 1,864 | -48 | -2.5% | 14,100 |
| 2024/01/26 | 1,930 | 1,930 | 1,880 | 1,912 | -5 | -0.3% | 12,000 |
| 2024/01/25 | 1,939 | 1,939 | 1,887 | 1,917 | +2 | +0.1% | 9,000 |
| 2024/01/24 | 1,875 | 1,938 | 1,872 | 1,915 | +45 | +2.4% | 19,100 |
| 2024/01/23 | 1,875 | 1,900 | 1,858 | 1,870 | +14 | +0.8% | 13,000 |
| 2024/01/22 | 1,828 | 1,872 | 1,822 | 1,856 | +56 | +3.1% | 14,100 |
| 2024/01/19 | 1,829 | 1,830 | 1,792 | 1,800 | ±0 | ±0% | 11,100 |
| 2024/01/18 | 1,802 | 1,813 | 1,798 | 1,800 | +2 | +0.1% | 2,500 |
| 2024/01/17 | 1,795 | 1,815 | 1,781 | 1,798 | +29 | +1.6% | 5,300 |
| 2024/01/16 | 1,790 | 1,792 | 1,764 | 1,769 | -21 | -1.2% | 7,800 |
| 2024/01/15 | 1,788 | 1,804 | 1,788 | 1,790 | -3 | -0.2% | 2,800 |
| 2024/01/12 | 1,803 | 1,816 | 1,790 | 1,793 | -12 | -0.7% | 4,300 |
| 2024/01/11 | 1,828 | 1,848 | 1,803 | 1,805 | -20 | -1.1% | 8,300 |
| 2024/01/10 | 1,865 | 1,865 | 1,822 | 1,825 | -40 | -2.1% | 5,900 |
| 2024/01/09 | 1,876 | 1,899 | 1,865 | 1,865 | -10 | -0.5% | 9,000 |
| 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 |
401～
450
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
