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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,875 | 1,951 | 1,875 | 1,911 | +16 | +0.8% | 6,370,900 |
2023/05/11 | 1,871 | 1,895 | 1,871 | 1,895 | +17 | +0.9% | 3,091,300 |
2023/05/10 | 1,888 | 1,888 | 1,869 | 1,878 | -7 | -0.4% | 1,796,000 |
2023/05/09 | 1,870 | 1,887 | 1,869 | 1,885 | +23 | +1.2% | 2,281,400 |
2023/05/08 | 1,872 | 1,874 | 1,853 | 1,862 | -20 | -1.1% | 2,361,800 |
2023/05/02 | 1,885 | 1,892 | 1,879 | 1,882 | +8 | +0.4% | 2,137,800 |
2023/05/01 | 1,852 | 1,880 | 1,851 | 1,874 | +35 | +1.9% | 3,191,300 |
2023/04/28 | 1,845 | 1,846 | 1,820 | 1,839 | +10 | +0.5% | 3,574,000 |
2023/04/27 | 1,815 | 1,829 | 1,811 | 1,829 | +6 | +0.3% | 1,752,500 |
2023/04/26 | 1,828 | 1,839 | 1,819 | 1,823 | -22 | -1.2% | 1,769,600 |
2023/04/25 | 1,843 | 1,848 | 1,837 | 1,845 | -5 | -0.3% | 1,604,200 |
2023/04/24 | 1,851 | 1,854 | 1,842 | 1,850 | +20 | +1.1% | 1,837,100 |
2023/04/21 | 1,835 | 1,844 | 1,825 | 1,830 | -15 | -0.8% | 1,794,000 |
2023/04/20 | 1,843 | 1,854 | 1,837 | 1,845 | -2 | -0.1% | 2,217,900 |
2023/04/19 | 1,835 | 1,852 | 1,832 | 1,847 | +1 | +0.1% | 2,808,200 |
2023/04/18 | 1,825 | 1,850 | 1,814 | 1,846 | +34 | +1.9% | 2,780,800 |
2023/04/17 | 1,819 | 1,823 | 1,807 | 1,812 | -6 | -0.3% | 1,791,200 |
2023/04/14 | 1,830 | 1,830 | 1,803 | 1,818 | +20 | +1.1% | 4,089,400 |
2023/04/13 | 1,793 | 1,804 | 1,782 | 1,798 | -5 | -0.3% | 2,221,300 |
2023/04/12 | 1,810 | 1,811 | 1,792 | 1,803 | -6 | -0.3% | 2,348,600 |
2023/04/11 | 1,804 | 1,821 | 1,800 | 1,809 | +21 | +1.2% | 3,445,600 |
2023/04/10 | 1,785 | 1,794 | 1,779 | 1,788 | +12 | +0.7% | 1,932,400 |
2023/04/07 | 1,777 | 1,782 | 1,768 | 1,776 | -1 | -0.1% | 1,685,300 |
2023/04/06 | 1,772 | 1,780 | 1,765 | 1,777 | -7 | -0.4% | 3,162,000 |
2023/04/05 | 1,774 | 1,789 | 1,761 | 1,784 | +17 | +1% | 3,799,700 |
2023/04/04 | 1,776 | 1,779 | 1,759 | 1,767 | -3 | -0.2% | 2,187,400 |
2023/04/03 | 1,751 | 1,777 | 1,747 | 1,770 | +38 | +2.2% | 2,694,600 |
2023/03/31 | 1,750 | 1,750 | 1,724 | 1,732 | -5 | -0.3% | 4,698,900 |
2023/03/30 | 1,732 | 1,743 | 1,722 | 1,737 | -4 | -0.2% | 3,046,700 |
2023/03/29 | 1,717 | 1,743 | 1,713 | 1,741 | +15 | +0.9% | 3,603,200 |
2023/03/28 | 1,724 | 1,731 | 1,714 | 1,726 | +15 | +0.9% | 2,030,200 |
2023/03/27 | 1,700 | 1,718 | 1,700 | 1,711 | +12 | +0.7% | 2,079,400 |
2023/03/24 | 1,703 | 1,703 | 1,686 | 1,699 | -7 | -0.4% | 2,622,700 |
2023/03/23 | 1,691 | 1,711 | 1,686 | 1,706 | -4 | -0.2% | 2,408,800 |
2023/03/22 | 1,717 | 1,722 | 1,688 | 1,710 | +19 | +1.1% | 3,726,000 |
2023/03/20 | 1,705 | 1,724 | 1,691 | 1,691 | -10 | -0.6% | 3,210,700 |
2023/03/17 | 1,688 | 1,702 | 1,670 | 1,701 | +32 | +1.9% | 4,072,400 |
2023/03/16 | 1,667 | 1,684 | 1,656 | 1,669 | -32 | -1.9% | 3,641,100 |
2023/03/15 | 1,722 | 1,724 | 1,695 | 1,701 | -18 | -1% | 3,345,800 |
2023/03/14 | 1,745 | 1,748 | 1,713 | 1,719 | -58 | -3.3% | 3,778,600 |
2023/03/13 | 1,775 | 1,784 | 1,758 | 1,777 | -10 | -0.6% | 2,385,400 |
2023/03/10 | 1,797 | 1,812 | 1,787 | 1,787 | -26 | -1.4% | 6,223,200 |
2023/03/09 | 1,816 | 1,823 | 1,800 | 1,813 | -2 | -0.1% | 3,664,200 |
2023/03/08 | 1,812 | 1,819 | 1,802 | 1,815 | -10 | -0.5% | 3,580,500 |
2023/03/07 | 1,810 | 1,836 | 1,807 | 1,825 | +8 | +0.4% | 3,377,200 |
2023/03/06 | 1,822 | 1,827 | 1,810 | 1,817 | +4 | +0.2% | 4,122,700 |
2023/03/03 | 1,824 | 1,829 | 1,810 | 1,813 | -5 | -0.3% | 5,543,800 |
2023/03/02 | 1,832 | 1,861 | 1,818 | 1,818 | -54 | -2.9% | 5,231,700 |
2023/03/01 | 1,872 | 1,884 | 1,856 | 1,872 | -18 | -1% | 2,598,300 |
2023/02/28 | 1,869 | 1,900 | 1,869 | 1,890 | +29 | +1.6% | 4,287,600 |
251~
300
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