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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 2,102 | 2,110 | 2,083 | 2,102 | -24 | -1.1% | 4,117,500 |
| 2022/11/29 | 2,122 | 2,133 | 2,115 | 2,126 | +13 | +0.6% | 2,427,600 |
| 2022/11/28 | 2,122 | 2,136 | 2,106 | 2,113 | -16 | -0.8% | 2,048,700 |
| 2022/11/25 | 2,117 | 2,133 | 2,100 | 2,129 | +11 | +0.5% | 1,909,500 |
| 2022/11/24 | 2,129 | 2,155 | 2,116 | 2,118 | +16 | +0.8% | 3,242,300 |
| 2022/11/22 | 2,108 | 2,122 | 2,092 | 2,102 | +10 | +0.5% | 2,735,000 |
| 2022/11/21 | 2,079 | 2,104 | 2,074 | 2,092 | -8 | -0.4% | 2,593,500 |
| 2022/11/18 | 2,095 | 2,114 | 2,086 | 2,100 | +18 | +0.9% | 3,182,300 |
| 2022/11/17 | 2,084 | 2,107 | 2,075 | 2,082 | +7 | +0.3% | 3,002,000 |
| 2022/11/16 | 2,078 | 2,084 | 2,053 | 2,075 | +1 | ±0% | 3,187,600 |
| 2022/11/15 | 2,082 | 2,104 | 2,059 | 2,074 | -4 | -0.2% | 3,675,100 |
| 2022/11/14 | 2,050 | 2,105 | 2,050 | 2,078 | +51 | +2.5% | 4,743,100 |
| 2022/11/11 | 1,960 | 2,035 | 1,942 | 2,027 | +137 | +7.2% | 8,179,800 |
| 2022/11/10 | 1,916 | 1,924 | 1,878 | 1,890 | -63 | -3.2% | 6,243,000 |
| 2022/11/09 | 1,970 | 1,995 | 1,943 | 1,953 | -17 | -0.9% | 5,202,300 |
| 2022/11/08 | 1,938 | 2,005 | 1,938 | 1,970 | -117 | -5.6% | 9,287,600 |
| 2022/11/07 | 2,123 | 2,123 | 2,081 | 2,087 | -15 | -0.7% | 3,489,100 |
| 2022/11/04 | 2,093 | 2,109 | 2,082 | 2,102 | -30 | -1.4% | 3,580,300 |
| 2022/11/02 | 2,123 | 2,156 | 2,118 | 2,132 | -22 | -1% | 2,567,100 |
| 2022/11/01 | 2,156 | 2,165 | 2,145 | 2,154 | -3 | -0.1% | 2,047,500 |
| 2022/10/31 | 2,164 | 2,171 | 2,139 | 2,157 | +36 | +1.7% | 3,725,200 |
| 2022/10/28 | 2,120 | 2,127 | 2,101 | 2,121 | -6 | -0.3% | 7,347,700 |
| 2022/10/27 | 2,129 | 2,140 | 2,113 | 2,127 | -20 | -0.9% | 2,459,000 |
| 2022/10/26 | 2,132 | 2,166 | 2,126 | 2,147 | +35 | +1.7% | 3,120,100 |
| 2022/10/25 | 2,126 | 2,140 | 2,109 | 2,112 | -5 | -0.2% | 2,891,600 |
| 2022/10/24 | 2,123 | 2,134 | 2,113 | 2,117 | +30 | +1.4% | 2,865,500 |
| 2022/10/21 | 2,081 | 2,089 | 2,063 | 2,087 | +8 | +0.4% | 2,706,900 |
| 2022/10/20 | 2,041 | 2,079 | 2,037 | 2,079 | +24 | +1.2% | 3,816,200 |
| 2022/10/19 | 2,045 | 2,069 | 2,041 | 2,055 | +12 | +0.6% | 2,493,500 |
| 2022/10/18 | 2,012 | 2,066 | 2,008 | 2,043 | +71 | +3.6% | 4,175,200 |
| 2022/10/17 | 1,979 | 1,994 | 1,960 | 1,972 | -35 | -1.7% | 2,476,000 |
| 2022/10/14 | 1,946 | 2,021 | 1,938 | 2,007 | +101 | +5.3% | 6,319,100 |
| 2022/10/13 | 1,930 | 1,937 | 1,906 | 1,906 | -30 | -1.5% | 1,998,700 |
| 2022/10/12 | 1,934 | 1,953 | 1,922 | 1,936 | +4 | +0.2% | 2,164,300 |
| 2022/10/11 | 1,946 | 1,958 | 1,924 | 1,932 | -38 | -1.9% | 3,149,600 |
| 2022/10/07 | 1,966 | 1,984 | 1,951 | 1,970 | -6 | -0.3% | 2,873,900 |
| 2022/10/06 | 1,951 | 1,983 | 1,951 | 1,976 | +13 | +0.7% | 2,397,500 |
| 2022/10/05 | 1,951 | 1,966 | 1,940 | 1,963 | +25 | +1.3% | 3,435,100 |
| 2022/10/04 | 1,913 | 1,938 | 1,889 | 1,938 | +60 | +3.2% | 3,211,600 |
| 2022/10/03 | 1,847 | 1,878 | 1,820 | 1,878 | +12 | +0.6% | 2,908,400 |
| 2022/09/30 | 1,876 | 1,903 | 1,853 | 1,866 | -16 | -0.9% | 6,031,200 |
| 2022/09/29 | 1,874 | 1,884 | 1,850 | 1,882 | +23 | +1.2% | 3,445,600 |
| 2022/09/28 | 1,862 | 1,887 | 1,830 | 1,859 | -13 | -0.7% | 3,829,800 |
| 2022/09/27 | 1,869 | 1,881 | 1,860 | 1,872 | +25 | +1.4% | 2,701,700 |
| 2022/09/26 | 1,879 | 1,881 | 1,841 | 1,847 | -53 | -2.8% | 3,477,700 |
| 2022/09/22 | 1,897 | 1,906 | 1,885 | 1,900 | -10 | -0.5% | 1,960,300 |
| 2022/09/21 | 1,925 | 1,937 | 1,904 | 1,910 | -38 | -2% | 2,545,000 |
| 2022/09/20 | 1,962 | 1,969 | 1,934 | 1,948 | +12 | +0.6% | 2,471,900 |
| 2022/09/16 | 1,961 | 1,966 | 1,936 | 1,936 | -44 | -2.2% | 2,797,900 |
| 2022/09/15 | 1,968 | 1,996 | 1,959 | 1,980 | +20 | +1% | 2,328,800 |
651～
700
件表示中 / 3749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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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 |
| ＫＤＤＩ | 249,700円 | +7.0% | +6.6% | 3.20% | 12.78倍 | 1.86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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.46倍 | 4.29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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.80倍 | 1.30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 | 552,400円 | +5.9% | +12.6% | 1.34% | 30.39倍 | 7.28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
