ＮＴＴデータグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,407.5 | 2,453.5 | 2,402 | 2,432.5 | -4 | -0.2% | 3,172,800 |
| 2024/04/25 | 2,460 | 2,489 | 2,423 | 2,436.5 | -58.5 | -2.3% | 2,747,500 |
| 2024/04/24 | 2,485 | 2,535 | 2,479.5 | 2,495 | +54.5 | +2.2% | 4,482,500 |
| 2024/04/23 | 2,413.5 | 2,461.5 | 2,404 | 2,440.5 | +77 | +3.3% | 4,055,300 |
| 2024/04/22 | 2,297 | 2,377 | 2,260 | 2,363.5 | +116.5 | +5.2% | 3,340,100 |
| 2024/04/19 | 2,265.5 | 2,268.5 | 2,215 | 2,247 | -37 | -1.6% | 2,788,700 |
| 2024/04/18 | 2,248.5 | 2,285.5 | 2,226.5 | 2,284 | +39 | +1.7% | 1,975,600 |
| 2024/04/17 | 2,303.5 | 2,317 | 2,245 | 2,245 | -55 | -2.4% | 2,585,500 |
| 2024/04/16 | 2,296.5 | 2,308 | 2,271 | 2,300 | -26.5 | -1.1% | 1,900,100 |
| 2024/04/15 | 2,308 | 2,326.5 | 2,288 | 2,326.5 | -12.5 | -0.5% | 1,654,800 |
| 2024/04/12 | 2,356.5 | 2,364.5 | 2,328.5 | 2,339 | +11 | +0.5% | 3,110,000 |
| 2024/04/11 | 2,343.5 | 2,357 | 2,315.5 | 2,328 | -59 | -2.5% | 2,384,500 |
| 2024/04/10 | 2,372 | 2,397.5 | 2,371.5 | 2,387 | +26 | +1.1% | 2,198,100 |
| 2024/04/09 | 2,349.5 | 2,368 | 2,332.5 | 2,361 | +28 | +1.2% | 1,435,500 |
| 2024/04/08 | 2,335 | 2,365.5 | 2,314.5 | 2,333 | +8 | +0.3% | 1,872,100 |
| 2024/04/05 | 2,311.5 | 2,343 | 2,297 | 2,325 | -36.5 | -1.5% | 2,558,000 |
| 2024/04/04 | 2,350 | 2,401.5 | 2,334 | 2,361.5 | +44.5 | +1.9% | 2,528,200 |
| 2024/04/03 | 2,325 | 2,346.5 | 2,300.5 | 2,317 | -49.5 | -2.1% | 2,301,800 |
| 2024/04/02 | 2,355 | 2,383 | 2,345.5 | 2,366.5 | +12 | +0.5% | 2,384,300 |
| 2024/04/01 | 2,455.5 | 2,468 | 2,354 | 2,354.5 | -73 | -3% | 2,130,000 |
| 2024/03/29 | 2,407.5 | 2,440.5 | 2,396 | 2,427.5 | +33 | +1.4% | 4,509,900 |
| 2024/03/28 | 2,456 | 2,456 | 2,380.5 | 2,394.5 | -75.5 | -3.1% | 2,873,600 |
| 2024/03/27 | 2,447.5 | 2,489.5 | 2,434 | 2,470 | +32.5 | +1.3% | 2,739,300 |
| 2024/03/26 | 2,462.5 | 2,480 | 2,431.5 | 2,437.5 | -24 | -1% | 2,596,800 |
| 2024/03/25 | 2,484 | 2,490.5 | 2,450 | 2,461.5 | -44 | -1.8% | 2,504,900 |
| 2024/03/22 | 2,530 | 2,535 | 2,458.5 | 2,505.5 | -30 | -1.2% | 4,920,400 |
| 2024/03/21 | 2,500 | 2,539 | 2,492.5 | 2,535.5 | +76 | +3.1% | 3,323,700 |
| 2024/03/19 | 2,429.5 | 2,459.5 | 2,413.5 | 2,459.5 | +18.5 | +0.8% | 2,156,400 |
| 2024/03/18 | 2,408 | 2,444.5 | 2,394 | 2,441 | +67.5 | +2.8% | 2,465,600 |
| 2024/03/15 | 2,317 | 2,378 | 2,310 | 2,373.5 | +16 | +0.7% | 2,368,500 |
| 2024/03/14 | 2,355 | 2,368 | 2,323 | 2,357.5 | +9 | +0.4% | 2,529,600 |
| 2024/03/13 | 2,370 | 2,381.5 | 2,321 | 2,348.5 | -19 | -0.8% | 2,288,700 |
| 2024/03/12 | 2,330 | 2,374 | 2,288 | 2,367.5 | -1.5 | -0.1% | 2,618,400 |
| 2024/03/11 | 2,387.5 | 2,397.5 | 2,346.5 | 2,369 | -57 | -2.3% | 3,159,200 |
| 2024/03/08 | 2,470.5 | 2,487.5 | 2,411 | 2,426 | -34 | -1.4% | 4,613,700 |
| 2024/03/07 | 2,503 | 2,513 | 2,456 | 2,460 | -6.5 | -0.3% | 2,798,400 |
| 2024/03/06 | 2,482 | 2,490 | 2,453 | 2,466.5 | -28.5 | -1.1% | 2,590,500 |
| 2024/03/05 | 2,462 | 2,514 | 2,450 | 2,495 | +23 | +0.9% | 3,585,100 |
| 2024/03/04 | 2,450 | 2,484 | 2,441 | 2,472 | +19 | +0.8% | 2,348,400 |
| 2024/03/01 | 2,405 | 2,473.5 | 2,387.5 | 2,453 | +18.5 | +0.8% | 2,244,600 |
| 2024/02/29 | 2,440 | 2,453 | 2,405 | 2,434.5 | -42 | -1.7% | 3,503,000 |
| 2024/02/28 | 2,444 | 2,487 | 2,437 | 2,476.5 | +41 | +1.7% | 2,580,600 |
| 2024/02/27 | 2,416 | 2,441.5 | 2,406.5 | 2,435.5 | +8 | +0.3% | 2,627,400 |
| 2024/02/26 | 2,400 | 2,457.5 | 2,390.5 | 2,427.5 | +48 | +2% | 3,677,100 |
| 2024/02/22 | 2,342 | 2,396 | 2,325 | 2,379.5 | +38 | +1.6% | 2,821,600 |
| 2024/02/21 | 2,336 | 2,367 | 2,321.5 | 2,341.5 | +5.5 | +0.2% | 2,280,000 |
| 2024/02/20 | 2,360 | 2,363.5 | 2,318 | 2,336 | -28 | -1.2% | 1,848,400 |
| 2024/02/19 | 2,360 | 2,394.5 | 2,346 | 2,364 | +11 | +0.5% | 2,504,100 |
| 2024/02/16 | 2,400 | 2,410 | 2,342 | 2,353 | +53 | +2.3% | 5,483,700 |
| 2024/02/15 | 2,269.5 | 2,309.5 | 2,237 | 2,300 | +45 | +2% | 3,290,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴデータＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴデータＧ | 243,200円 | +17.5% | -1.2% | 0.95% | 23.68倍 | 2.13倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
| ＫＤＤＩ | 438,000円 | +2.3% | -2.6% | 3.20% | 14.36倍 | 1.77倍 |
|
総合通信大手。携帯・光回線を展開。物販など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ソフトバンク | 187,800円 | +2.5% | -2.7% | 4.58% | 19.17倍 | 3.80倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＬＩＮＥヤフー | 37,800円 | +8.8% | -27.7% | 1.47% | 28.92倍 | 0.94倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
| ＮＲＩ | 394,000円 | +5.9% | +10.0% | 1.47% | 25.78倍 | 5.68倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
市場注目の銘柄
チャート関連のコラム
