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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 281,700 | 284,200 | 276,000 | 282,700 | +5,200 | +1.9% | 6,721 |
2010/09/03 | 273,900 | 278,200 | 272,800 | 277,500 | +6,600 | +2.4% | 10,644 |
2010/09/02 | 269,200 | 271,000 | 264,600 | 270,900 | +6,800 | +2.6% | 7,531 |
2010/09/01 | 263,900 | 266,100 | 260,600 | 264,100 | +1,300 | +0.5% | 10,845 |
2010/08/31 | 267,500 | 267,600 | 261,200 | 262,800 | -10,400 | -3.8% | 10,466 |
2010/08/30 | 270,000 | 276,500 | 269,400 | 273,200 | +9,800 | +3.7% | 10,061 |
2010/08/27 | 259,000 | 264,500 | 257,500 | 263,400 | -300 | -0.1% | 9,219 |
2010/08/26 | 266,700 | 266,700 | 262,100 | 263,700 | -400 | -0.2% | 6,105 |
2010/08/25 | 266,700 | 268,100 | 261,400 | 264,100 | -2,800 | -1% | 9,778 |
2010/08/24 | 271,600 | 272,300 | 266,000 | 266,900 | -4,700 | -1.7% | 8,183 |
2010/08/23 | 274,700 | 276,100 | 270,800 | 271,600 | -1,900 | -0.7% | 8,823 |
2010/08/20 | 276,500 | 278,900 | 272,900 | 273,500 | -7,500 | -2.7% | 8,505 |
2010/08/19 | 272,800 | 281,400 | 272,600 | 281,000 | +11,000 | +4.1% | 13,064 |
2010/08/18 | 272,900 | 274,000 | 268,600 | 270,000 | -2,500 | -0.9% | 9,660 |
2010/08/17 | 271,700 | 275,700 | 270,300 | 272,500 | -4,200 | -1.5% | 8,703 |
2010/08/16 | 275,100 | 277,400 | 273,100 | 276,700 | -5,000 | -1.8% | 8,169 |
2010/08/13 | 279,800 | 282,900 | 278,100 | 281,700 | +4,200 | +1.5% | 16,499 |
2010/08/12 | 276,600 | 277,700 | 273,000 | 277,500 | -3,800 | -1.4% | 10,776 |
2010/08/11 | 283,100 | 284,300 | 280,500 | 281,300 | -5,700 | -2% | 13,546 |
2010/08/10 | 293,000 | 293,100 | 284,700 | 287,000 | -5,500 | -1.9% | 12,607 |
2010/08/09 | 290,400 | 293,300 | 287,700 | 292,500 | -1,400 | -0.5% | 9,637 |
2010/08/06 | 290,200 | 294,300 | 289,500 | 293,900 | -300 | -0.1% | 8,276 |
2010/08/05 | 301,500 | 304,500 | 291,000 | 294,200 | -5,800 | -1.9% | 23,070 |
2010/08/04 | 292,500 | 301,500 | 287,100 | 300,000 | -18,500 | -5.8% | 28,664 |
2010/08/03 | 319,500 | 321,500 | 313,500 | 318,500 | +3,000 | +1% | 6,311 |
2010/08/02 | 315,000 | 320,500 | 314,500 | 315,500 | +1,500 | +0.5% | 6,602 |
2010/07/30 | 317,000 | 318,000 | 311,000 | 314,000 | -3,000 | -0.9% | 9,087 |
2010/07/29 | 323,500 | 325,500 | 315,500 | 317,000 | -10,500 | -3.2% | 9,674 |
2010/07/28 | 321,500 | 329,000 | 320,500 | 327,500 | +13,000 | +4.1% | 12,245 |
2010/07/27 | 317,500 | 317,500 | 313,000 | 314,500 | -2,500 | -0.8% | 4,941 |
2010/07/26 | 318,000 | 319,000 | 315,500 | 317,000 | +500 | +0.2% | 4,228 |
2010/07/23 | 312,500 | 320,000 | 310,000 | 316,500 | +11,000 | +3.6% | 13,132 |
2010/07/22 | 312,000 | 314,000 | 302,000 | 305,500 | -6,500 | -2.1% | 8,661 |
2010/07/21 | 317,500 | 318,500 | 308,500 | 312,000 | -1,500 | -0.5% | 6,863 |
2010/07/20 | 310,000 | 318,500 | 305,500 | 313,500 | -2,500 | -0.8% | 8,657 |
2010/07/16 | 325,500 | 328,000 | 314,500 | 316,000 | -13,500 | -4.1% | 15,222 |
2010/07/15 | 323,000 | 332,000 | 323,000 | 329,500 | +2,000 | +0.6% | 13,096 |
2010/07/14 | 325,500 | 328,000 | 322,500 | 327,500 | +7,500 | +2.3% | 12,631 |
2010/07/13 | 326,500 | 328,000 | 317,500 | 320,000 | -2,500 | -0.8% | 12,918 |
2010/07/12 | 325,500 | 327,000 | 321,000 | 322,500 | -9,000 | -2.7% | 14,840 |
2010/07/09 | 340,500 | 340,500 | 328,000 | 331,500 | -3,000 | -0.9% | 18,120 |
2010/07/08 | 335,000 | 337,500 | 330,500 | 334,500 | +7,000 | +2.1% | 12,182 |
2010/07/07 | 332,000 | 332,500 | 326,000 | 327,500 | -4,000 | -1.2% | 8,212 |
2010/07/06 | 324,000 | 333,500 | 323,000 | 331,500 | +5,000 | +1.5% | 7,458 |
2010/07/05 | 327,500 | 330,500 | 324,500 | 326,500 | +3,500 | +1.1% | 7,316 |
2010/07/02 | 323,500 | 324,500 | 320,000 | 323,000 | -1,000 | -0.3% | 8,421 |
2010/07/01 | 324,000 | 328,500 | 321,000 | 324,000 | -6,000 | -1.8% | 9,058 |
2010/06/30 | 329,000 | 334,500 | 326,000 | 330,000 | -6,000 | -1.8% | 11,511 |
2010/06/29 | 343,500 | 348,500 | 335,000 | 336,000 | -1,000 | -0.3% | 15,871 |
2010/06/28 | 344,500 | 346,500 | 335,000 | 337,000 | -2,500 | -0.7% | 9,615 |
3351~
3400
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