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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 2,780 | 2,822.5 | 2,778.5 | 2,799 | -50 | -1.8% | 2,895,900 |
| 2025/03/06 | 2,875.5 | 2,903 | 2,845 | 2,849 | -12.5 | -0.4% | 2,975,100 |
| 2025/03/05 | 2,800 | 2,914.5 | 2,796.5 | 2,861.5 | +61.5 | +2.2% | 4,390,500 |
| 2025/03/04 | 2,802.5 | 2,830 | 2,722.5 | 2,800 | -44.5 | -1.6% | 4,073,300 |
| 2025/03/03 | 2,827 | 2,850.5 | 2,797 | 2,844.5 | +67.5 | +2.4% | 2,488,600 |
| 2025/02/28 | 2,830 | 2,848.5 | 2,755 | 2,777 | -96.5 | -3.4% | 4,619,900 |
| 2025/02/27 | 2,865 | 2,894.5 | 2,852 | 2,873.5 | +13 | +0.5% | 2,192,600 |
| 2025/02/26 | 2,855 | 2,891.5 | 2,814.5 | 2,860.5 | +23.5 | +0.8% | 2,654,400 |
| 2025/02/25 | 2,880 | 2,889 | 2,806.5 | 2,837 | -141 | -4.7% | 6,030,100 |
| 2025/02/21 | 2,931 | 2,997 | 2,924 | 2,978 | +13.5 | +0.5% | 2,207,000 |
| 2025/02/20 | 3,001 | 3,011 | 2,938 | 2,964.5 | -90.5 | -3% | 3,455,700 |
| 2025/02/19 | 3,081 | 3,095 | 3,043 | 3,055 | -39 | -1.3% | 1,773,200 |
| 2025/02/18 | 3,034 | 3,109 | 3,030 | 3,094 | +44 | +1.4% | 1,749,200 |
| 2025/02/17 | 3,058 | 3,085 | 3,042 | 3,050 | +23 | +0.8% | 1,923,600 |
| 2025/02/14 | 3,000 | 3,068 | 2,984 | 3,027 | -39 | -1.3% | 3,287,100 |
| 2025/02/13 | 3,086 | 3,099 | 3,053 | 3,066 | -19 | -0.6% | 3,115,100 |
| 2025/02/12 | 3,054 | 3,111 | 3,048 | 3,085 | +38 | +1.2% | 2,618,000 |
| 2025/02/10 | 3,079 | 3,144 | 3,010 | 3,047 | -13 | -0.4% | 3,160,300 |
| 2025/02/07 | 3,060 | 3,149 | 3,031 | 3,060 | -134 | -4.2% | 6,391,200 |
| 2025/02/06 | 3,215 | 3,258 | 3,151 | 3,194 | +14 | +0.4% | 4,227,100 |
| 2025/02/05 | 3,115 | 3,210 | 3,108 | 3,180 | +65 | +2.1% | 4,619,900 |
| 2025/02/04 | 3,060 | 3,140 | 3,052 | 3,115 | +131 | +4.4% | 4,075,800 |
| 2025/02/03 | 2,975 | 3,002 | 2,938 | 2,984 | -45 | -1.5% | 3,064,000 |
| 2025/01/31 | 2,999 | 3,059 | 2,960.5 | 3,029 | +63.5 | +2.1% | 3,258,000 |
| 2025/01/30 | 2,941 | 2,977 | 2,934 | 2,965.5 | -3.5 | -0.1% | 2,333,000 |
| 2025/01/29 | 2,982.5 | 3,010 | 2,941.5 | 2,969 | +36.5 | +1.2% | 4,298,600 |
| 2025/01/28 | 2,979.5 | 2,981 | 2,813 | 2,932.5 | -95.5 | -3.2% | 7,728,400 |
| 2025/01/27 | 3,072 | 3,090 | 3,017 | 3,028 | +19 | +0.6% | 3,001,100 |
| 2025/01/24 | 3,047 | 3,088 | 3,009 | 3,009 | +3 | +0.1% | 2,358,300 |
| 2025/01/23 | 2,938 | 3,035 | 2,920 | 3,006 | +89 | +3.1% | 4,080,500 |
| 2025/01/22 | 2,913 | 2,944 | 2,900 | 2,917 | +32 | +1.1% | 2,362,200 |
| 2025/01/21 | 2,926.5 | 2,928 | 2,861 | 2,885 | -12 | -0.4% | 1,563,900 |
| 2025/01/20 | 2,886 | 2,906.5 | 2,874 | 2,897 | -4 | -0.1% | 1,996,900 |
| 2025/01/17 | 2,900 | 2,919 | 2,868.5 | 2,901 | -24.5 | -0.8% | 2,018,500 |
1～
50
件表示中 / 3670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 | 262,300円 | +1.4% | +2.6% | 0.95% | 26.84倍 | 2.13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 |
| ソフトバンク | 21,000円 | +4.4% | +8.0% | 4.10% | 19.72倍 | 3.95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 | 51,600円 | +6.6% | +21.1% | 1.36% | 28.27倍 | 1.26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 | 507,000円 | +4.5% | +12.6% | 1.24% | 31.51倍 | 7.14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 | 1,742,500円 | +14.3% | +20.9% | 0.89% | 33.74倍 | 5.25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
