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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 2,117 | 2,131 | 2,082 | 2,085 | -10 | -0.5% | 3,789,000 |
| 2022/08/18 | 2,068 | 2,103 | 2,062 | 2,095 | -8 | -0.4% | 2,662,800 |
| 2022/08/17 | 2,072 | 2,114 | 2,061 | 2,103 | +23 | +1.1% | 3,903,400 |
| 2022/08/16 | 2,050 | 2,092 | 2,040 | 2,080 | +46 | +2.3% | 2,738,200 |
| 2022/08/15 | 2,048 | 2,053 | 2,028 | 2,034 | -26 | -1.3% | 1,973,600 |
| 2022/08/12 | 2,098 | 2,098 | 2,025 | 2,060 | +33 | +1.6% | 5,691,900 |
| 2022/08/10 | 2,031 | 2,045 | 2,017 | 2,027 | -13 | -0.6% | 3,738,100 |
| 2022/08/09 | 2,020 | 2,053 | 2,005 | 2,040 | +39 | +1.9% | 2,825,400 |
| 2022/08/08 | 2,043 | 2,047 | 1,980 | 2,001 | -34 | -1.7% | 4,141,700 |
| 2022/08/05 | 2,021 | 2,040 | 2,010 | 2,035 | +15 | +0.7% | 2,654,000 |
| 2022/08/04 | 2,021 | 2,021 | 2,008 | 2,020 | +13 | +0.6% | 2,108,000 |
| 2022/08/03 | 2,004 | 2,025 | 1,995 | 2,007 | +17 | +0.9% | 1,834,900 |
| 2022/08/02 | 1,993 | 2,003 | 1,983 | 1,990 | -29 | -1.4% | 1,876,900 |
| 2022/08/01 | 2,004 | 2,019 | 1,977 | 2,019 | +17 | +0.8% | 2,557,300 |
| 2022/07/29 | 2,000 | 2,013 | 1,980 | 2,002 | +5 | +0.3% | 2,565,900 |
| 2022/07/28 | 1,999 | 2,013 | 1,990 | 1,997 | +8 | +0.4% | 2,091,200 |
| 2022/07/27 | 1,979 | 1,999 | 1,978 | 1,989 | -5 | -0.3% | 1,991,300 |
| 2022/07/26 | 1,976 | 1,995 | 1,971 | 1,994 | +5 | +0.3% | 1,559,300 |
| 2022/07/25 | 1,969 | 1,997 | 1,968 | 1,989 | -7 | -0.4% | 1,956,700 |
| 2022/07/22 | 1,990 | 1,996 | 1,960 | 1,996 | +16 | +0.8% | 2,164,700 |
| 2022/07/21 | 1,952 | 1,981 | 1,950 | 1,980 | +41 | +2.1% | 2,552,500 |
| 2022/07/20 | 1,907 | 1,948 | 1,902 | 1,939 | +54 | +2.9% | 2,789,800 |
| 2022/07/19 | 1,881 | 1,898 | 1,867 | 1,885 | +19 | +1% | 2,302,400 |
| 2022/07/15 | 1,875 | 1,891 | 1,852 | 1,866 | -2 | -0.1% | 1,857,600 |
| 2022/07/14 | 1,866 | 1,875 | 1,847 | 1,868 | -8 | -0.4% | 2,515,800 |
| 2022/07/13 | 1,885 | 1,896 | 1,866 | 1,876 | -13 | -0.7% | 2,171,200 |
| 2022/07/12 | 1,916 | 1,923 | 1,886 | 1,889 | -47 | -2.4% | 3,286,000 |
| 2022/07/11 | 1,956 | 1,962 | 1,935 | 1,936 | -18 | -0.9% | 3,535,800 |
| 2022/07/08 | 1,972 | 1,975 | 1,946 | 1,954 | +1 | +0.1% | 4,257,400 |
| 2022/07/07 | 1,942 | 1,958 | 1,925 | 1,953 | +25 | +1.3% | 2,851,600 |
| 2022/07/06 | 1,905 | 1,938 | 1,905 | 1,928 | -5 | -0.3% | 2,781,600 |
| 2022/07/05 | 1,923 | 1,941 | 1,913 | 1,933 | +34 | +1.8% | 2,096,900 |
| 2022/07/04 | 1,881 | 1,907 | 1,874 | 1,899 | +36 | +1.9% | 2,187,700 |
| 2022/07/01 | 1,881 | 1,893 | 1,852 | 1,863 | -13 | -0.7% | 2,798,100 |
| 2022/06/30 | 1,932 | 1,937 | 1,870 | 1,876 | -38 | -2% | 4,338,300 |
| 2022/06/29 | 1,897 | 1,914 | 1,891 | 1,914 | -22 | -1.1% | 4,166,100 |
| 2022/06/28 | 1,916 | 1,937 | 1,908 | 1,936 | +15 | +0.8% | 2,882,900 |
| 2022/06/27 | 1,906 | 1,933 | 1,892 | 1,921 | +12 | +0.6% | 3,175,500 |
| 2022/06/24 | 1,894 | 1,925 | 1,871 | 1,909 | +35 | +1.9% | 2,829,500 |
| 2022/06/23 | 1,890 | 1,895 | 1,868 | 1,874 | +9 | +0.5% | 2,326,500 |
| 2022/06/22 | 1,886 | 1,888 | 1,856 | 1,865 | -15 | -0.8% | 2,020,100 |
| 2022/06/21 | 1,873 | 1,895 | 1,859 | 1,880 | +33 | +1.8% | 2,548,100 |
| 2022/06/20 | 1,883 | 1,883 | 1,822 | 1,847 | +3 | +0.2% | 2,517,200 |
| 2022/06/17 | 1,802 | 1,851 | 1,802 | 1,844 | -10 | -0.5% | 3,795,300 |
| 2022/06/16 | 1,910 | 1,913 | 1,854 | 1,854 | -5 | -0.3% | 2,364,800 |
| 2022/06/15 | 1,865 | 1,885 | 1,850 | 1,859 | +10 | +0.5% | 3,440,000 |
| 2022/06/14 | 1,853 | 1,862 | 1,822 | 1,849 | -43 | -2.3% | 4,876,500 |
| 2022/06/13 | 1,913 | 1,921 | 1,878 | 1,892 | -57 | -2.9% | 3,537,000 |
| 2022/06/10 | 1,971 | 1,971 | 1,942 | 1,949 | -31 | -1.6% | 4,076,800 |
| 2022/06/09 | 1,973 | 1,989 | 1,969 | 1,980 | +16 | +0.8% | 3,722,800 |
651～
700
件表示中 / 3681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 | 255,800円 | +1.4% | +2.6% | 0.98% | 26.18倍 | 2.07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Ｇ | 680,200円 | +5.7% | +999.9% | 0.65% | 21.48倍 | 0.91倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＬＩＮＥヤフー | 53,100円 | +6.6% | +21.1% | 1.32% | 29.09倍 | 1.29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 | 535,800円 | +4.5% | +12.6% | 1.18% | 33.29倍 | 7.55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 | 1,919,500円 | +14.3% | +20.9% | 0.81% | 37.18倍 | 5.79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
