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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,235.5 | 2,267 | 2,213 | 2,255 | +18.5 | +0.8% | 2,885,600 |
| 2024/02/13 | 2,178.5 | 2,243.5 | 2,160.5 | 2,236.5 | +58 | +2.7% | 2,773,500 |
| 2024/02/09 | 2,225 | 2,258 | 2,172.5 | 2,178.5 | -31.5 | -1.4% | 5,155,200 |
| 2024/02/08 | 2,188.5 | 2,231.5 | 2,112 | 2,210 | +121.5 | +5.8% | 9,329,900 |
| 2024/02/07 | 2,115.5 | 2,129 | 2,087 | 2,088.5 | -40 | -1.9% | 2,726,200 |
| 2024/02/06 | 2,133 | 2,151 | 2,125.5 | 2,128.5 | -28.5 | -1.3% | 2,914,900 |
| 2024/02/05 | 2,148 | 2,173 | 2,128 | 2,157 | +24 | +1.1% | 2,396,800 |
| 2024/02/02 | 2,140 | 2,164.5 | 2,125 | 2,133 | +17 | +0.8% | 2,129,800 |
| 2024/02/01 | 2,117.5 | 2,127.5 | 2,101 | 2,116 | -24.5 | -1.1% | 2,117,200 |
| 2024/01/31 | 2,129.5 | 2,145 | 2,113 | 2,140.5 | +25 | +1.2% | 2,239,100 |
| 2024/01/30 | 2,114 | 2,131.5 | 2,104.5 | 2,115.5 | +11.5 | +0.5% | 1,446,400 |
| 2024/01/29 | 2,100 | 2,123 | 2,095 | 2,104 | +1 | ±0% | 2,139,700 |
| 2024/01/26 | 2,125 | 2,126 | 2,092.5 | 2,103 | -26.5 | -1.2% | 2,266,700 |
| 2024/01/25 | 2,135 | 2,174 | 2,127.5 | 2,129.5 | -9.5 | -0.4% | 2,488,100 |
| 2024/01/24 | 2,152 | 2,155 | 2,130.5 | 2,139 | -29 | -1.3% | 2,561,200 |
| 2024/01/23 | 2,180 | 2,198.5 | 2,153 | 2,168 | +8 | +0.4% | 2,752,100 |
| 2024/01/22 | 2,154 | 2,176 | 2,125.5 | 2,160 | +14.5 | +0.7% | 2,967,400 |
| 2024/01/19 | 2,156 | 2,171 | 2,134 | 2,145.5 | +9.5 | +0.4% | 2,489,300 |
| 2024/01/18 | 2,145 | 2,164.5 | 2,131.5 | 2,136 | -26 | -1.2% | 2,495,700 |
| 2024/01/17 | 2,204.5 | 2,218 | 2,162 | 2,162 | -47 | -2.1% | 3,545,200 |
| 2024/01/16 | 2,209 | 2,238 | 2,189.5 | 2,209 | +4.5 | +0.2% | 3,933,900 |
| 2024/01/15 | 2,168 | 2,209.5 | 2,165 | 2,204.5 | +38 | +1.8% | 3,505,800 |
| 2024/01/12 | 2,174 | 2,174 | 2,113.5 | 2,166.5 | +75 | +3.6% | 7,261,200 |
| 2024/01/11 | 2,101 | 2,130 | 2,083.5 | 2,091.5 | +20 | +1% | 4,679,700 |
| 2024/01/10 | 2,035 | 2,084 | 2,034.5 | 2,071.5 | +42 | +2.1% | 3,948,500 |
| 2024/01/09 | 1,992 | 2,029.5 | 1,984 | 2,029.5 | +49.5 | +2.5% | 3,118,000 |
| 2024/01/05 | 1,993.5 | 1,999 | 1,974 | 1,980 | -13 | -0.7% | 2,587,600 |
| 2024/01/04 | 1,970 | 1,996.5 | 1,956 | 1,993 | -6 | -0.3% | 3,299,100 |
| 2023/12/29 | 2,001.5 | 2,012.5 | 1,986 | 1,999 | -12.5 | -0.6% | 2,562,600 |
| 2023/12/28 | 1,996 | 2,018.5 | 1,992.5 | 2,011.5 | +1.5 | +0.1% | 1,955,700 |
| 2023/12/27 | 2,019.5 | 2,027.5 | 2,006.5 | 2,010 | +6.5 | +0.3% | 3,148,600 |
| 2023/12/26 | 2,012 | 2,018.5 | 1,989.5 | 2,003.5 | -8 | -0.4% | 2,591,200 |
| 2023/12/25 | 1,985 | 2,022.5 | 1,983.5 | 2,011.5 | +87 | +4.5% | 4,455,300 |
| 2023/12/22 | 1,940 | 1,947 | 1,913 | 1,924.5 | +4 | +0.2% | 3,130,500 |
| 2023/12/21 | 1,930 | 1,938.5 | 1,903.5 | 1,920.5 | -17 | -0.9% | 3,421,300 |
| 2023/12/20 | 1,920 | 1,955.5 | 1,916 | 1,937.5 | +29.5 | +1.5% | 4,959,500 |
| 2023/12/19 | 1,890 | 1,923.5 | 1,874 | 1,908 | +21 | +1.1% | 4,511,700 |
| 2023/12/18 | 1,875.5 | 1,890 | 1,858.5 | 1,887 | +17.5 | +0.9% | 4,580,900 |
| 2023/12/15 | 1,818 | 1,882 | 1,808.5 | 1,869.5 | +67 | +3.7% | 8,977,300 |
| 2023/12/14 | 1,800 | 1,807.5 | 1,781.5 | 1,802.5 | +23 | +1.3% | 4,992,000 |
| 2023/12/13 | 1,747.5 | 1,781 | 1,747.5 | 1,779.5 | +31.5 | +1.8% | 2,908,400 |
| 2023/12/12 | 1,780 | 1,795 | 1,746.5 | 1,748 | -13.5 | -0.8% | 3,823,100 |
| 2023/12/11 | 1,723 | 1,768 | 1,712.5 | 1,761.5 | +53.5 | +3.1% | 4,183,000 |
51～
100
件表示中 / 3452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 | 230,100円 | +1.4% | +2.6% | 1.09% | 23.55倍 | 1.88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 | 431,000円 | +2.3% | -2.6% | 3.25% | 14.13倍 | 1.74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 | 195,300円 | +1.9% | -3.2% | - | 185.64倍 | 4.07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 | 37,500円 | +6.6% | -98.8% | 1.48% | 2205.88倍 | 0.93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 | 407,400円 | +5.9% | +10.0% | 1.42% | 26.68倍 | 5.88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
