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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 3,994 | 3,996 | 3,993 | 3,994 | +1 | ±0% | 3,002,100 |
| 2025/06/11 | 3,994 | 3,994 | 3,993 | 3,993 | ±0 | ±0% | 2,115,800 |
| 2025/06/10 | 3,993 | 3,994 | 3,992 | 3,993 | ±0 | ±0% | 2,586,200 |
| 2025/06/09 | 3,993 | 3,994 | 3,992 | 3,993 | +1 | ±0% | 2,049,800 |
| 2025/06/06 | 3,992 | 3,993 | 3,991 | 3,992 | +1 | ±0% | 2,099,700 |
| 2025/06/05 | 3,991 | 3,992 | 3,991 | 3,991 | ±0 | ±0% | 2,985,000 |
| 2025/06/04 | 3,992 | 3,993 | 3,991 | 3,991 | -2 | -0.1% | 1,810,200 |
| 2025/06/03 | 3,991 | 3,993 | 3,990 | 3,993 | +1 | ±0% | 3,105,900 |
| 2025/06/02 | 3,991 | 3,992 | 3,988 | 3,992 | +2 | +0.1% | 4,258,100 |
| 2025/05/30 | 3,991 | 3,992 | 3,990 | 3,990 | -2 | -0.1% | 4,844,800 |
| 2025/05/29 | 3,991 | 3,993 | 3,990 | 3,992 | +1 | ±0% | 3,800,200 |
| 2025/05/28 | 3,989 | 3,992 | 3,988 | 3,991 | +2 | +0.1% | 6,013,500 |
| 2025/05/27 | 3,989 | 3,990 | 3,988 | 3,989 | -1 | ±0% | 3,094,600 |
| 2025/05/26 | 3,988 | 3,990 | 3,987 | 3,990 | +3 | +0.1% | 3,580,400 |
| 2025/05/23 | 3,987 | 3,988 | 3,986 | 3,987 | ±0 | ±0% | 4,903,100 |
| 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 |
51～
100
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
