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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 1,735 | 1,740 | 1,718 | 1,736 | -12 | -0.7% | 1,716,300 |
| 2021/07/16 | 1,748 | 1,759 | 1,733 | 1,748 | -14 | -0.8% | 1,983,300 |
| 2021/07/15 | 1,776 | 1,776 | 1,751 | 1,762 | -23 | -1.3% | 2,226,100 |
| 2021/07/14 | 1,760 | 1,787 | 1,757 | 1,785 | +22 | +1.2% | 2,483,300 |
| 2021/07/13 | 1,766 | 1,788 | 1,756 | 1,763 | +9 | +0.5% | 2,359,300 |
| 2021/07/12 | 1,740 | 1,760 | 1,739 | 1,754 | +35 | +2% | 2,979,800 |
| 2021/07/09 | 1,720 | 1,724 | 1,691 | 1,719 | -8 | -0.5% | 4,469,400 |
| 2021/07/08 | 1,730 | 1,734 | 1,717 | 1,727 | -17 | -1% | 2,730,100 |
| 2021/07/07 | 1,723 | 1,744 | 1,710 | 1,744 | +17 | +1% | 2,451,900 |
| 2021/07/06 | 1,732 | 1,734 | 1,718 | 1,727 | -6 | -0.3% | 1,128,500 |
| 2021/07/05 | 1,728 | 1,749 | 1,724 | 1,733 | +8 | +0.5% | 1,563,800 |
| 2021/07/02 | 1,718 | 1,735 | 1,711 | 1,725 | +6 | +0.3% | 1,904,100 |
| 2021/07/01 | 1,740 | 1,740 | 1,712 | 1,719 | -14 | -0.8% | 1,963,900 |
| 2021/06/30 | 1,731 | 1,743 | 1,727 | 1,733 | +19 | +1.1% | 2,351,100 |
| 2021/06/29 | 1,729 | 1,729 | 1,708 | 1,714 | -17 | -1% | 2,302,300 |
| 2021/06/28 | 1,730 | 1,733 | 1,723 | 1,731 | -3 | -0.2% | 1,631,900 |
| 2021/06/25 | 1,746 | 1,748 | 1,731 | 1,734 | +1 | +0.1% | 2,195,400 |
| 2021/06/24 | 1,713 | 1,733 | 1,702 | 1,733 | +8 | +0.5% | 1,648,300 |
| 2021/06/23 | 1,734 | 1,746 | 1,725 | 1,725 | -24 | -1.4% | 1,767,100 |
| 2021/06/22 | 1,710 | 1,749 | 1,702 | 1,749 | +64 | +3.8% | 3,778,700 |
| 2021/06/21 | 1,700 | 1,701 | 1,673 | 1,685 | -51 | -2.9% | 4,077,000 |
| 2021/06/18 | 1,747 | 1,750 | 1,729 | 1,736 | +9 | +0.5% | 2,937,500 |
| 2021/06/17 | 1,747 | 1,750 | 1,708 | 1,727 | -22 | -1.3% | 2,191,900 |
| 2021/06/16 | 1,754 | 1,754 | 1,738 | 1,749 | +1 | +0.1% | 1,768,600 |
| 2021/06/15 | 1,732 | 1,757 | 1,728 | 1,748 | +21 | +1.2% | 3,497,800 |
| 2021/06/14 | 1,752 | 1,757 | 1,717 | 1,727 | -16 | -0.9% | 1,692,200 |
| 2021/06/11 | 1,730 | 1,745 | 1,715 | 1,743 | +30 | +1.8% | 3,589,100 |
| 2021/06/10 | 1,701 | 1,717 | 1,694 | 1,713 | +6 | +0.4% | 3,010,100 |
| 2021/06/09 | 1,722 | 1,724 | 1,705 | 1,707 | -29 | -1.7% | 1,999,400 |
| 2021/06/08 | 1,737 | 1,763 | 1,734 | 1,736 | -11 | -0.6% | 1,947,800 |
| 2021/06/07 | 1,750 | 1,756 | 1,735 | 1,747 | +23 | +1.3% | 2,103,600 |
| 2021/06/04 | 1,732 | 1,734 | 1,715 | 1,724 | -22 | -1.3% | 2,758,800 |
| 2021/06/03 | 1,744 | 1,767 | 1,740 | 1,746 | -4 | -0.2% | 2,224,600 |
| 2021/06/02 | 1,763 | 1,764 | 1,732 | 1,750 | -25 | -1.4% | 3,575,200 |
| 2021/06/01 | 1,803 | 1,807 | 1,774 | 1,775 | -5 | -0.3% | 2,239,600 |
| 2021/05/31 | 1,771 | 1,789 | 1,767 | 1,780 | -2 | -0.1% | 3,019,700 |
| 2021/05/28 | 1,799 | 1,806 | 1,782 | 1,782 | +11 | +0.6% | 4,494,500 |
| 2021/05/27 | 1,784 | 1,793 | 1,760 | 1,771 | -27 | -1.5% | 6,405,300 |
| 2021/05/26 | 1,766 | 1,803 | 1,762 | 1,798 | +29 | +1.6% | 4,037,300 |
| 2021/05/25 | 1,768 | 1,778 | 1,754 | 1,769 | +23 | +1.3% | 3,600,300 |
| 2021/05/24 | 1,737 | 1,763 | 1,735 | 1,746 | +8 | +0.5% | 2,753,300 |
| 2021/05/21 | 1,702 | 1,738 | 1,699 | 1,738 | +54 | +3.2% | 3,224,500 |
| 2021/05/20 | 1,662 | 1,696 | 1,657 | 1,684 | +19 | +1.1% | 2,696,900 |
| 2021/05/19 | 1,645 | 1,677 | 1,637 | 1,665 | -8 | -0.5% | 3,226,200 |
| 2021/05/18 | 1,673 | 1,686 | 1,667 | 1,673 | +17 | +1% | 4,692,300 |
| 2021/05/17 | 1,702 | 1,702 | 1,642 | 1,656 | -34 | -2% | 3,239,200 |
| 2021/05/14 | 1,668 | 1,694 | 1,664 | 1,690 | +45 | +2.7% | 5,188,400 |
| 2021/05/13 | 1,661 | 1,669 | 1,630 | 1,645 | -38 | -2.3% | 4,985,800 |
| 2021/05/12 | 1,702 | 1,735 | 1,668 | 1,683 | -18 | -1.1% | 5,881,200 |
| 2021/05/11 | 1,740 | 1,745 | 1,695 | 1,701 | -50 | -2.9% | 3,989,400 |
951～
1000
件表示中 / 3716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 | 399,300円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.62倍 | 4.32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 | 243,500円 | +7.0% | +6.6% | 3.29% | 12.95倍 | 1.89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 |
| ＬＩＮＥヤフー | 52,300円 | +9.5% | +9.1% | 1.34% | 21.92倍 | 1.25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 | 573,500円 | +5.9% | +12.6% | 1.29% | 31.55倍 | 7.56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
