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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,967 | 1,971.5 | 1,949 | 1,955.5 | +13 | +0.7% | 1,830,800 |
2023/07/21 | 1,947 | 1,956 | 1,936 | 1,942.5 | -9 | -0.5% | 1,605,300 |
2023/07/20 | 1,968 | 1,968 | 1,944.5 | 1,951.5 | -19.5 | -1% | 1,595,900 |
2023/07/19 | 1,961 | 1,973 | 1,956 | 1,971 | +35.5 | +1.8% | 1,840,800 |
2023/07/18 | 1,950 | 1,959.5 | 1,925.5 | 1,935.5 | -4.5 | -0.2% | 1,694,800 |
2023/07/14 | 1,950 | 1,986.5 | 1,936.5 | 1,940 | -9.5 | -0.5% | 3,694,400 |
2023/07/13 | 1,920.5 | 1,950 | 1,909.5 | 1,949.5 | +33.5 | +1.7% | 1,499,000 |
2023/07/12 | 1,940 | 1,940 | 1,908 | 1,916 | -4.5 | -0.2% | 1,520,500 |
2023/07/11 | 1,926 | 1,942 | 1,914 | 1,920.5 | +7.5 | +0.4% | 1,623,700 |
2023/07/10 | 1,928.5 | 1,930 | 1,905 | 1,913 | -10 | -0.5% | 2,977,600 |
2023/07/07 | 1,896.5 | 1,947 | 1,896 | 1,923 | ±0 | ±0% | 3,594,400 |
2023/07/06 | 1,934 | 1,943.5 | 1,917 | 1,923 | -35.5 | -1.8% | 3,475,600 |
2023/07/05 | 1,951 | 1,972 | 1,951 | 1,958.5 | -28.5 | -1.4% | 2,239,000 |
2023/07/04 | 1,994.5 | 1,997 | 1,982.5 | 1,987 | -16.5 | -0.8% | 1,820,300 |
2023/07/03 | 2,026 | 2,031 | 2,000.5 | 2,003.5 | -3.5 | -0.2% | 2,049,000 |
2023/06/30 | 2,014 | 2,014 | 1,986.5 | 2,007 | +5.5 | +0.3% | 2,963,000 |
2023/06/29 | 2,017 | 2,028.5 | 2,001 | 2,001.5 | +12.5 | +0.6% | 2,484,900 |
2023/06/28 | 1,962 | 1,989.5 | 1,955.5 | 1,989 | +29 | +1.5% | 3,029,600 |
2023/06/27 | 1,968 | 1,972 | 1,946 | 1,960 | -17.5 | -0.9% | 2,598,300 |
2023/06/26 | 1,981 | 2,000 | 1,956 | 1,977.5 | -25 | -1.2% | 1,875,900 |
2023/06/23 | 2,070 | 2,070 | 1,992 | 2,002.5 | -56 | -2.7% | 3,001,000 |
2023/06/22 | 2,073.5 | 2,085 | 2,051.5 | 2,058.5 | -13.5 | -0.7% | 1,961,300 |
2023/06/21 | 2,062.5 | 2,079.5 | 2,051.5 | 2,072 | -8 | -0.4% | 2,105,200 |
2023/06/20 | 2,120 | 2,120 | 2,060.5 | 2,080 | -43.5 | -2% | 3,050,700 |
2023/06/19 | 2,145.5 | 2,145.5 | 2,109.5 | 2,123.5 | -12 | -0.6% | 2,391,300 |
2023/06/16 | 2,106 | 2,144.5 | 2,084.5 | 2,135.5 | +27.5 | +1.3% | 3,728,900 |
2023/06/15 | 2,126 | 2,129 | 2,100 | 2,108 | -26 | -1.2% | 2,693,500 |
2023/06/14 | 2,096.5 | 2,143 | 2,088 | 2,134 | +65.5 | +3.2% | 3,249,600 |
2023/06/13 | 2,064.5 | 2,098 | 2,052 | 2,068.5 | +9.5 | +0.5% | 2,563,500 |
2023/06/12 | 2,059 | 2,076 | 2,046 | 2,059 | +10.5 | +0.5% | 2,522,700 |
2023/06/09 | 2,007 | 2,050.5 | 1,993.5 | 2,048.5 | +70 | +3.5% | 4,745,600 |
2023/06/08 | 2,015.5 | 2,019.5 | 1,965.5 | 1,978.5 | -52.5 | -2.6% | 3,216,000 |
2023/06/07 | 2,050 | 2,068 | 2,028.5 | 2,031 | -11 | -0.5% | 3,443,000 |
2023/06/06 | 2,030 | 2,046 | 2,008.5 | 2,042 | -0.5 | ±0% | 2,503,700 |
2023/06/05 | 2,036 | 2,044.5 | 2,020 | 2,042.5 | +21.5 | +1.1% | 2,832,000 |
2023/06/02 | 2,010 | 2,024 | 2,006 | 2,021 | +14 | +0.7% | 2,130,000 |
2023/06/01 | 2,010 | 2,012 | 1,993 | 2,007 | +10 | +0.5% | 2,179,100 |
2023/05/31 | 2,005 | 2,024 | 1,997 | 1,997 | -29 | -1.4% | 4,261,000 |
2023/05/30 | 2,004 | 2,027 | 1,999 | 2,026 | +25 | +1.2% | 2,046,000 |
2023/05/29 | 2,015 | 2,018 | 1,994 | 2,001 | +19 | +1% | 2,368,800 |
2023/05/26 | 1,990 | 1,995 | 1,974 | 1,982 | -7 | -0.4% | 1,709,300 |
2023/05/25 | 1,993 | 2,006 | 1,981 | 1,989 | -28 | -1.4% | 2,041,600 |
2023/05/24 | 2,035 | 2,035 | 2,005 | 2,017 | -5 | -0.2% | 2,593,000 |
2023/05/23 | 2,019 | 2,040 | 2,002 | 2,022 | +39 | +2% | 4,388,300 |
2023/05/22 | 1,965 | 1,989 | 1,958 | 1,983 | +26 | +1.3% | 2,473,700 |
2023/05/19 | 1,962 | 1,967 | 1,934 | 1,957 | +8 | +0.4% | 2,667,500 |
2023/05/18 | 1,935 | 1,956 | 1,930 | 1,949 | +26 | +1.4% | 3,809,500 |
2023/05/17 | 1,919 | 1,928 | 1,896 | 1,923 | +5 | +0.3% | 2,750,600 |
2023/05/16 | 1,933 | 1,936 | 1,912 | 1,918 | -2 | -0.1% | 3,216,700 |
2023/05/15 | 1,919 | 1,940 | 1,913 | 1,920 | +9 | +0.5% | 2,693,600 |
201~
250
件表示中 / 3458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 | 233,900円 | +1.4% | +2.6% | 1.07% | 23.94倍 | 1.91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 | 437,900円 | +0.3% | +10.8% | 3.31% | 13.21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 | 192,600円 | +1.9% | -3.2% | 4.47% | 183.25倍 | 4.02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 | 39,000円 | +6.6% | -98.8% | 1.43% | 2294.12倍 | 0.96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 | 420,600円 | +5.9% | +10.0% | 1.38% | 27.54倍 | 6.07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