エヌ・ティ・ティ・データ・イントラマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,713 | 1,720 | 1,692 | 1,720 | +5 | +0.3% | 3,100 |
| 2023/10/18 | 1,715 | 1,715 | 1,693 | 1,715 | +22 | +1.3% | 5,200 |
| 2023/10/17 | 1,717 | 1,719 | 1,690 | 1,693 | -23 | -1.3% | 5,100 |
| 2023/10/16 | 1,726 | 1,731 | 1,716 | 1,716 | -17 | -1% | 1,700 |
| 2023/10/13 | 1,711 | 1,734 | 1,711 | 1,733 | +3 | +0.2% | 1,600 |
| 2023/10/12 | 1,725 | 1,737 | 1,714 | 1,730 | ±0 | ±0% | 1,500 |
| 2023/10/11 | 1,729 | 1,730 | 1,707 | 1,730 | -14 | -0.8% | 1,900 |
| 2023/10/10 | 1,731 | 1,746 | 1,731 | 1,744 | -10 | -0.6% | 3,500 |
| 2023/10/06 | 1,754 | 1,760 | 1,731 | 1,754 | +18 | +1% | 5,500 |
| 2023/10/05 | 1,724 | 1,739 | 1,724 | 1,736 | +27 | +1.6% | 1,700 |
| 2023/10/04 | 1,721 | 1,722 | 1,671 | 1,709 | -34 | -2% | 7,100 |
| 2023/10/03 | 1,761 | 1,767 | 1,732 | 1,743 | -17 | -1% | 3,300 |
| 2023/10/02 | 1,777 | 1,777 | 1,740 | 1,760 | -18 | -1% | 2,500 |
| 2023/09/29 | 1,776 | 1,778 | 1,748 | 1,778 | +2 | +0.1% | 4,400 |
| 2023/09/28 | 1,795 | 1,795 | 1,750 | 1,776 | -19 | -1.1% | 5,400 |
| 2023/09/27 | 1,770 | 1,795 | 1,762 | 1,795 | +1 | +0.1% | 2,400 |
| 2023/09/26 | 1,834 | 1,839 | 1,780 | 1,794 | -40 | -2.2% | 11,400 |
| 2023/09/25 | 1,784 | 1,843 | 1,782 | 1,834 | +99 | +5.7% | 35,300 |
| 2023/09/22 | 1,737 | 1,737 | 1,700 | 1,735 | -2 | -0.1% | 5,500 |
| 2023/09/21 | 1,758 | 1,758 | 1,731 | 1,737 | -16 | -0.9% | 3,400 |
| 2023/09/20 | 1,741 | 1,753 | 1,737 | 1,753 | +9 | +0.5% | 1,100 |
| 2023/09/19 | 1,751 | 1,752 | 1,744 | 1,744 | -20 | -1.1% | 5,200 |
| 2023/09/15 | 1,751 | 1,771 | 1,750 | 1,764 | -15 | -0.8% | 11,200 |
| 2023/09/14 | 1,780 | 1,780 | 1,767 | 1,779 | +1 | +0.1% | 2,900 |
| 2023/09/13 | 1,772 | 1,785 | 1,768 | 1,778 | -1 | -0.1% | 2,400 |
| 2023/09/12 | 1,782 | 1,793 | 1,759 | 1,779 | +7 | +0.4% | 3,300 |
| 2023/09/11 | 1,779 | 1,785 | 1,772 | 1,772 | +7 | +0.4% | 1,700 |
| 2023/09/08 | 1,759 | 1,780 | 1,758 | 1,765 | -20 | -1.1% | 1,500 |
| 2023/09/07 | 1,785 | 1,785 | 1,770 | 1,785 | ±0 | ±0% | 3,000 |
| 2023/09/06 | 1,786 | 1,787 | 1,771 | 1,785 | +28 | +1.6% | 2,100 |
| 2023/09/05 | 1,765 | 1,765 | 1,747 | 1,757 | -22 | -1.2% | 4,800 |
| 2023/09/04 | 1,757 | 1,799 | 1,757 | 1,779 | +23 | +1.3% | 7,000 |
| 2023/09/01 | 1,744 | 1,757 | 1,744 | 1,756 | +15 | +0.9% | 1,600 |
| 2023/08/31 | 1,743 | 1,769 | 1,740 | 1,741 | -9 | -0.5% | 1,900 |
| 2023/08/30 | 1,740 | 1,756 | 1,740 | 1,750 | +11 | +0.6% | 2,200 |
| 2023/08/29 | 1,735 | 1,774 | 1,735 | 1,739 | +4 | +0.2% | 7,800 |
| 2023/08/28 | 1,725 | 1,739 | 1,725 | 1,735 | +10 | +0.6% | 4,500 |
| 2023/08/25 | 1,704 | 1,725 | 1,684 | 1,725 | +22 | +1.3% | 7,300 |
| 2023/08/24 | 1,747 | 1,748 | 1,703 | 1,703 | -21 | -1.2% | 5,900 |
| 2023/08/23 | 1,710 | 1,724 | 1,689 | 1,724 | +29 | +1.7% | 2,700 |
| 2023/08/22 | 1,700 | 1,700 | 1,690 | 1,695 | -8 | -0.5% | 1,400 |
| 2023/08/21 | 1,750 | 1,750 | 1,687 | 1,703 | -7 | -0.4% | 5,800 |
| 2023/08/18 | 1,717 | 1,717 | 1,683 | 1,710 | -1 | -0.1% | 3,600 |
| 2023/08/17 | 1,701 | 1,713 | 1,694 | 1,711 | +8 | +0.5% | 6,900 |
| 2023/08/16 | 1,736 | 1,739 | 1,703 | 1,703 | -29 | -1.7% | 5,500 |
| 2023/08/15 | 1,743 | 1,751 | 1,732 | 1,732 | -11 | -0.6% | 8,500 |
| 2023/08/14 | 1,745 | 1,754 | 1,740 | 1,743 | -8 | -0.5% | 2,800 |
| 2023/08/10 | 1,752 | 1,756 | 1,730 | 1,751 | -1 | -0.1% | 3,400 |
| 2023/08/09 | 1,775 | 1,775 | 1,751 | 1,752 | -19 | -1.1% | 3,500 |
| 2023/08/08 | 1,783 | 1,808 | 1,771 | 1,771 | -8 | -0.4% | 8,200 |
151～
200
件表示中 / 4156件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴＤＩＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴＤＩＭ | 185,000円 | +18.8% | -0.5% | 1.89% | 32.07倍 | 1.82倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ファブリカＨＤ | 168,600円 | +6.6% | +1.2% | 2.19% | 13.05倍 | 2.55倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| サイトリ細研 | 102,900円 | -17.7% | - | 0.00% | 89.17倍 | 3.56倍 |
|
細胞治療サービスを主軸に据え立ち上げ急ぐ。医療機器・消耗品販売も。ホテル金沢は売却 |
| ココナラ | 38,300円 | +40.4% | - | 0.00% | 60.99倍 | 4.36倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| 網 屋 | 212,300円 | +26.4% | -6.1% | 0.00% | 31.19倍 | 4.87倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
市場注目の銘柄
チャート関連のコラム
