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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 3,955 | 3,956 | 3,954 | 3,955 | ±0 | ±0% | 344,100 |
| 2025/08/22 | 3,955 | 3,956 | 3,954 | 3,955 | ±0 | ±0% | 567,200 |
| 2025/08/21 | 3,956 | 3,956 | 3,954 | 3,955 | -1 | ±0% | 423,000 |
| 2025/08/20 | 3,954 | 3,956 | 3,953 | 3,956 | +2 | +0.1% | 578,900 |
| 2025/08/19 | 3,958 | 3,958 | 3,953 | 3,954 | -3 | -0.1% | 3,111,000 |
| 2025/08/18 | 3,960 | 3,960 | 3,957 | 3,957 | -3 | -0.1% | 705,000 |
| 2025/08/15 | 3,960 | 3,961 | 3,958 | 3,960 | ±0 | ±0% | 675,200 |
| 2025/08/14 | 3,960 | 3,961 | 3,959 | 3,960 | ±0 | ±0% | 775,900 |
| 2025/08/13 | 3,960 | 3,963 | 3,959 | 3,960 | +1 | ±0% | 827,700 |
| 2025/08/12 | 3,959 | 3,961 | 3,958 | 3,959 | +1 | ±0% | 1,145,500 |
| 2025/08/08 | 3,960 | 3,961 | 3,957 | 3,958 | -2 | -0.1% | 1,480,800 |
| 2025/08/07 | 3,959 | 3,961 | 3,958 | 3,960 | +1 | ±0% | 1,190,300 |
| 2025/08/06 | 3,961 | 3,962 | 3,959 | 3,959 | -2 | -0.1% | 1,037,500 |
| 2025/08/05 | 3,962 | 3,963 | 3,960 | 3,961 | +1 | ±0% | 823,500 |
| 2025/08/04 | 3,962 | 3,963 | 3,960 | 3,960 | -4 | -0.1% | 1,053,500 |
| 2025/08/01 | 3,963 | 3,965 | 3,961 | 3,964 | ±0 | ±0% | 809,600 |
| 2025/07/31 | 3,961 | 3,964 | 3,961 | 3,964 | +3 | +0.1% | 1,348,700 |
| 2025/07/30 | 3,961 | 3,963 | 3,960 | 3,961 | ±0 | ±0% | 975,200 |
| 2025/07/29 | 3,962 | 3,963 | 3,961 | 3,961 | -1 | ±0% | 952,300 |
| 2025/07/28 | 3,964 | 3,965 | 3,961 | 3,962 | -1 | ±0% | 1,027,600 |
| 2025/07/25 | 3,965 | 3,966 | 3,963 | 3,963 | ±0 | ±0% | 988,200 |
| 2025/07/24 | 3,965 | 3,966 | 3,961 | 3,963 | ±0 | ±0% | 2,589,700 |
| 2025/07/23 | 3,965 | 3,968 | 3,963 | 3,963 | ±0 | ±0% | 1,631,900 |
| 2025/07/22 | 3,965 | 3,969 | 3,963 | 3,963 | ±0 | ±0% | 1,094,500 |
| 2025/07/18 | 3,964 | 3,966 | 3,962 | 3,963 | ±0 | ±0% | 1,442,000 |
| 2025/07/17 | 3,961 | 3,965 | 3,961 | 3,963 | +1 | ±0% | 1,446,900 |
| 2025/07/16 | 3,962 | 3,963 | 3,960 | 3,962 | +1 | ±0% | 1,178,200 |
| 2025/07/15 | 3,959 | 3,962 | 3,959 | 3,961 | +3 | +0.1% | 1,043,900 |
| 2025/07/14 | 3,958 | 3,960 | 3,957 | 3,958 | +1 | ±0% | 1,126,800 |
| 2025/07/11 | 3,959 | 3,961 | 3,957 | 3,957 | -2 | -0.1% | 1,476,400 |
| 2025/07/10 | 3,961 | 3,962 | 3,954 | 3,959 | -1 | ±0% | 2,731,500 |
| 2025/07/09 | 3,962 | 3,964 | 3,960 | 3,960 | -1 | ±0% | 1,605,300 |
| 2025/07/08 | 3,963 | 3,965 | 3,961 | 3,961 | -3 | -0.1% | 2,204,200 |
| 2025/07/07 | 3,965 | 3,966 | 3,962 | 3,964 | -1 | ±0% | 3,225,300 |
| 2025/07/04 | 3,970 | 3,971 | 3,960 | 3,965 | +34 | +0.9% | 9,769,700 |
| 2025/07/03 | 3,982 | 3,983 | 3,931 | 3,931 | -52 | -1.3% | 106,558,500 |
| 2025/07/02 | 3,988 | 3,990 | 3,983 | 3,983 | -7 | -0.2% | 2,539,200 |
| 2025/07/01 | 3,994 | 3,995 | 3,985 | 3,990 | -9 | -0.2% | 1,663,500 |
| 2025/06/30 | 3,990 | 3,999 | 3,984 | 3,999 | +10 | +0.3% | 3,791,100 |
| 2025/06/27 | 3,981 | 3,989 | 3,980 | 3,989 | +11 | +0.3% | 2,486,700 |
| 2025/06/26 | 3,982 | 3,983 | 3,978 | 3,978 | -3 | -0.1% | 4,610,500 |
| 2025/06/25 | 3,986 | 3,992 | 3,981 | 3,981 | -5 | -0.1% | 4,320,500 |
| 2025/06/24 | 4,000 | 4,001 | 3,986 | 3,986 | -24 | -0.6% | 8,635,100 |
| 2025/06/23 | 3,999 | 4,010 | 3,989 | 4,010 | +10 | +0.3% | 1,203,600 |
| 2025/06/20 | 3,988 | 4,021 | 3,987 | 4,000 | +15 | +0.4% | 3,139,200 |
| 2025/06/19 | 3,990 | 3,998 | 3,985 | 3,985 | -14 | -0.4% | 1,741,000 |
| 2025/06/18 | 3,991 | 3,999 | 3,988 | 3,999 | +5 | +0.1% | 1,715,700 |
| 2025/06/17 | 3,993 | 3,994 | 3,991 | 3,994 | ±0 | ±0% | 1,997,800 |
| 2025/06/16 | 3,991 | 3,994 | 3,991 | 3,994 | +3 | +0.1% | 1,677,400 |
| 2025/06/13 | 3,993 | 3,994 | 3,991 | 3,991 | -3 | -0.1% | 4,096,800 |
1～
50
件表示中 / 3769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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ソフトバンク | 23,600円 | +2.4% | +13.6% | 3.64% | 21.06倍 | 4.64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 |
| ＫＤＤＩ | 261,500円 | +7.0% | +6.6% | 3.06% | 13.36倍 | 1.95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 |
| ＮＲＩ | 593,600円 | +5.9% | +12.6% | 1.25% | 32.68倍 | 7.83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 |
| コナミＧ | 2,345,500円 | +2.0% | +1.9% | 0.71% | 42.39倍 | 6.60倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
