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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,986 | 3,987 | 3,986 | 3,987 | +2 | +0.1% | 3,355,500 |
| 2025/05/21 | 3,983 | 3,987 | 3,983 | 3,985 | +2 | +0.1% | 4,987,900 |
| 2025/05/20 | 3,983 | 3,985 | 3,982 | 3,983 | +1 | ±0% | 5,134,100 |
| 2025/05/19 | 3,981 | 3,983 | 3,981 | 3,982 | +1 | ±0% | 5,636,200 |
| 2025/05/16 | 3,982 | 3,983 | 3,981 | 3,981 | -1 | ±0% | 5,919,800 |
| 2025/05/15 | 3,981 | 3,983 | 3,980 | 3,982 | +2 | +0.1% | 8,431,600 |
| 2025/05/14 | 3,982 | 3,984 | 3,980 | 3,980 | -1 | ±0% | 11,334,800 |
| 2025/05/13 | 3,981 | 3,983 | 3,980 | 3,981 | +1 | ±0% | 10,188,200 |
| 2025/05/12 | 3,986 | 3,988 | 3,980 | 3,980 | -10 | -0.3% | 16,590,100 |
| 2025/05/09 | 3,990 | 3,992 | 3,978 | 3,990 | +498 | +14.3% | 40,080,700 |
| 2025/05/08 | 3,492 | 3,492 | 3,492 | 3,492 | +500.5 | +16.7% | 723,300 |
| 2025/05/07 | 2,960 | 3,006 | 2,955.5 | 2,991.5 | +28 | +0.9% | 4,650,800 |
| 2025/05/02 | 2,960 | 3,023 | 2,944.5 | 2,963.5 | +16.5 | +0.6% | 4,310,000 |
| 2025/05/01 | 2,870 | 2,957.5 | 2,869 | 2,947 | +119.5 | +4.2% | 4,011,800 |
| 2025/04/30 | 2,843.5 | 2,861 | 2,823.5 | 2,827.5 | -16.5 | -0.6% | 3,210,900 |
| 2025/04/28 | 2,798 | 2,876 | 2,795 | 2,844 | +77 | +2.8% | 3,571,800 |
| 2025/04/25 | 2,761.5 | 2,803.5 | 2,732.5 | 2,767 | +60 | +2.2% | 4,592,600 |
| 2025/04/24 | 2,667.5 | 2,795 | 2,632 | 2,707 | +65.5 | +2.5% | 6,872,300 |
| 2025/04/23 | 2,687 | 2,687 | 2,615.5 | 2,641.5 | +54.5 | +2.1% | 2,798,900 |
| 2025/04/22 | 2,592 | 2,605.5 | 2,559 | 2,587 | -3 | -0.1% | 2,073,700 |
| 2025/04/21 | 2,613.5 | 2,618 | 2,579 | 2,590 | -30.5 | -1.2% | 1,466,300 |
| 2025/04/18 | 2,575 | 2,630 | 2,556.5 | 2,620.5 | +42 | +1.6% | 1,538,200 |
| 2025/04/17 | 2,528 | 2,579.5 | 2,521 | 2,578.5 | +63.5 | +2.5% | 2,911,400 |
| 2025/04/16 | 2,543.5 | 2,553.5 | 2,504.5 | 2,515 | -18.5 | -0.7% | 1,289,000 |
| 2025/04/15 | 2,537 | 2,558 | 2,531 | 2,533.5 | +23 | +0.9% | 1,854,600 |
| 2025/04/14 | 2,552 | 2,564 | 2,510.5 | 2,510.5 | -27.5 | -1.1% | 3,489,700 |
| 2025/04/11 | 2,500 | 2,541.5 | 2,467 | 2,538 | -87.5 | -3.3% | 5,980,100 |
| 2025/04/10 | 2,566.5 | 2,635.5 | 2,541.5 | 2,625.5 | +259 | +10.9% | 4,900,300 |
| 2025/04/09 | 2,402 | 2,416.5 | 2,320 | 2,366.5 | -83.5 | -3.4% | 4,483,000 |
| 2025/04/08 | 2,440 | 2,502 | 2,395 | 2,450 | +60 | +2.5% | 5,319,900 |
| 2025/04/07 | 2,359 | 2,444 | 2,310 | 2,390 | -119 | -4.7% | 6,570,800 |
| 2025/04/04 | 2,528.5 | 2,566.5 | 2,468 | 2,509 | -69.5 | -2.7% | 4,927,300 |
| 2025/04/03 | 2,541 | 2,597.5 | 2,523 | 2,578.5 | -62.5 | -2.4% | 4,641,500 |
| 2025/04/02 | 2,653.5 | 2,655 | 2,596.5 | 2,641 | +18 | +0.7% | 2,446,900 |
| 2025/04/01 | 2,728.5 | 2,773 | 2,605 | 2,623 | -58.5 | -2.2% | 4,462,300 |
| 2025/03/31 | 2,676.5 | 2,707.5 | 2,668.5 | 2,681.5 | -95 | -3.4% | 4,879,800 |
| 2025/03/28 | 2,762.5 | 2,804 | 2,740.5 | 2,776.5 | +8 | +0.3% | 3,056,900 |
| 2025/03/27 | 2,744.5 | 2,785.5 | 2,734.5 | 2,768.5 | -6.5 | -0.2% | 2,979,600 |
| 2025/03/26 | 2,817 | 2,818 | 2,768 | 2,775 | -27.5 | -1% | 2,721,000 |
| 2025/03/25 | 2,785.5 | 2,808.5 | 2,774.5 | 2,802.5 | +28 | +1% | 2,499,000 |
| 2025/03/24 | 2,817.5 | 2,822 | 2,774.5 | 2,774.5 | +7 | +0.3% | 2,112,300 |
| 2025/03/21 | 2,728.5 | 2,789.5 | 2,666.5 | 2,767.5 | +5 | +0.2% | 4,730,800 |
| 2025/03/19 | 2,794.5 | 2,809 | 2,762.5 | 2,762.5 | -45.5 | -1.6% | 2,590,900 |
| 2025/03/18 | 2,775 | 2,814.5 | 2,767 | 2,808 | +52.5 | +1.9% | 2,477,600 |
| 2025/03/17 | 2,800 | 2,804 | 2,755.5 | 2,755.5 | -0.5 | ±0% | 1,939,100 |
| 2025/03/14 | 2,728.5 | 2,765 | 2,721.5 | 2,756 | +22 | +0.8% | 4,609,500 |
| 2025/03/13 | 2,790 | 2,814.5 | 2,734 | 2,734 | -6 | -0.2% | 3,728,800 |
| 2025/03/12 | 2,740.5 | 2,758.5 | 2,726.5 | 2,740 | -7 | -0.3% | 3,431,200 |
| 2025/03/11 | 2,667 | 2,747 | 2,665 | 2,747 | -20 | -0.7% | 2,840,400 |
| 2025/03/10 | 2,790 | 2,794 | 2,751.5 | 2,767 | -32 | -1.1% | 2,258,100 |
1～
50
件表示中 / 3704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 | 398,700円 | +6.4% | +72.7% | 0.00% | 27.95倍 | 3.05倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＫＤＤＩ | 250,500円 | +7.0% | +6.6% | 3.19% | 13.32倍 | 1.94倍 |
|
総合通信大手。携帯・光回線を展開。金融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 | 21,500円 | +2.4% | +13.6% | 4.00% | 19.18倍 | 4.22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 | 51,800円 | +9.5% | +9.1% | 1.35% | 21.71倍 | 1.23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 | 579,400円 | +5.9% | +12.6% | 1.28% | 31.87倍 | 7.64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
