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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 1,729 | 1,763 | 1,726 | 1,751 | +32 | +1.9% | 3,690,100 |
| 2021/05/07 | 1,702 | 1,729 | 1,699 | 1,719 | +17 | +1% | 3,908,400 |
| 2021/05/06 | 1,684 | 1,702 | 1,677 | 1,702 | +4 | +0.2% | 3,430,000 |
| 2021/04/30 | 1,670 | 1,703 | 1,664 | 1,698 | +22 | +1.3% | 3,397,700 |
| 2021/04/28 | 1,678 | 1,683 | 1,672 | 1,676 | -9 | -0.5% | 1,979,300 |
| 2021/04/27 | 1,690 | 1,693 | 1,680 | 1,685 | -5 | -0.3% | 2,338,000 |
| 2021/04/26 | 1,668 | 1,694 | 1,664 | 1,690 | +14 | +0.8% | 2,767,000 |
| 2021/04/23 | 1,660 | 1,676 | 1,652 | 1,676 | -6 | -0.4% | 2,456,300 |
| 2021/04/22 | 1,647 | 1,682 | 1,642 | 1,682 | +48 | +2.9% | 3,693,200 |
| 2021/04/21 | 1,657 | 1,663 | 1,629 | 1,634 | -49 | -2.9% | 4,475,600 |
| 2021/04/20 | 1,690 | 1,692 | 1,672 | 1,683 | -27 | -1.6% | 3,704,300 |
| 2021/04/19 | 1,725 | 1,730 | 1,706 | 1,710 | -28 | -1.6% | 4,423,900 |
| 2021/04/16 | 1,750 | 1,753 | 1,732 | 1,738 | -4 | -0.2% | 2,651,600 |
| 2021/04/15 | 1,732 | 1,744 | 1,731 | 1,742 | +2 | +0.1% | 1,724,600 |
| 2021/04/14 | 1,751 | 1,753 | 1,727 | 1,740 | -22 | -1.2% | 2,240,000 |
| 2021/04/13 | 1,733 | 1,769 | 1,732 | 1,762 | +36 | +2.1% | 3,871,800 |
| 2021/04/12 | 1,751 | 1,763 | 1,722 | 1,726 | -27 | -1.5% | 3,349,200 |
| 2021/04/09 | 1,727 | 1,758 | 1,717 | 1,753 | +46 | +2.7% | 7,798,300 |
| 2021/04/08 | 1,718 | 1,719 | 1,697 | 1,707 | +4 | +0.2% | 2,156,100 |
| 2021/04/07 | 1,700 | 1,729 | 1,696 | 1,703 | +12 | +0.7% | 3,874,000 |
| 2021/04/06 | 1,720 | 1,720 | 1,691 | 1,691 | -3 | -0.2% | 3,285,700 |
| 2021/04/05 | 1,712 | 1,716 | 1,694 | 1,694 | -8 | -0.5% | 2,368,500 |
| 2021/04/02 | 1,701 | 1,713 | 1,695 | 1,702 | +5 | +0.3% | 2,289,500 |
| 2021/04/01 | 1,741 | 1,742 | 1,682 | 1,697 | -16 | -0.9% | 4,893,600 |
| 2021/03/31 | 1,727 | 1,736 | 1,712 | 1,713 | -18 | -1% | 3,082,600 |
| 2021/03/30 | 1,709 | 1,738 | 1,697 | 1,731 | +25 | +1.5% | 3,779,400 |
| 2021/03/29 | 1,751 | 1,756 | 1,693 | 1,706 | -29 | -1.7% | 7,564,200 |
| 2021/03/26 | 1,734 | 1,746 | 1,722 | 1,735 | +11 | +0.6% | 3,905,000 |
| 2021/03/25 | 1,694 | 1,730 | 1,690 | 1,724 | +35 | +2.1% | 3,883,400 |
| 2021/03/24 | 1,684 | 1,707 | 1,674 | 1,689 | -9 | -0.5% | 4,589,900 |
| 2021/03/23 | 1,717 | 1,721 | 1,692 | 1,698 | -17 | -1% | 4,598,200 |
| 2021/03/22 | 1,700 | 1,724 | 1,691 | 1,715 | -8 | -0.5% | 3,722,900 |
| 2021/03/19 | 1,748 | 1,753 | 1,714 | 1,723 | -47 | -2.7% | 7,315,700 |
| 2021/03/18 | 1,770 | 1,785 | 1,761 | 1,770 | +6 | +0.3% | 3,729,700 |
| 2021/03/17 | 1,739 | 1,767 | 1,735 | 1,764 | +16 | +0.9% | 3,424,800 |
| 2021/03/16 | 1,760 | 1,768 | 1,737 | 1,748 | -19 | -1.1% | 3,727,400 |
| 2021/03/15 | 1,748 | 1,776 | 1,741 | 1,767 | +16 | +0.9% | 5,256,200 |
| 2021/03/12 | 1,738 | 1,752 | 1,722 | 1,751 | +2 | +0.1% | 6,656,900 |
| 2021/03/11 | 1,735 | 1,761 | 1,733 | 1,749 | ±0 | ±0% | 4,258,400 |
| 2021/03/10 | 1,719 | 1,753 | 1,718 | 1,749 | +13 | +0.7% | 4,614,500 |
| 2021/03/09 | 1,712 | 1,736 | 1,707 | 1,736 | +24 | +1.4% | 3,942,800 |
| 2021/03/08 | 1,730 | 1,732 | 1,696 | 1,712 | -31 | -1.8% | 5,092,900 |
| 2021/03/05 | 1,709 | 1,746 | 1,680 | 1,743 | +48 | +2.8% | 7,688,800 |
| 2021/03/04 | 1,688 | 1,719 | 1,675 | 1,695 | -6 | -0.4% | 4,479,800 |
| 2021/03/03 | 1,676 | 1,727 | 1,671 | 1,701 | +12 | +0.7% | 5,955,800 |
| 2021/03/02 | 1,744 | 1,759 | 1,676 | 1,689 | -68 | -3.9% | 11,490,700 |
| 2021/03/01 | 1,714 | 1,772 | 1,711 | 1,757 | +132 | +8.1% | 14,048,100 |
| 2021/02/26 | 1,670 | 1,671 | 1,625 | 1,625 | -19 | -1.2% | 5,233,200 |
| 2021/02/25 | 1,633 | 1,649 | 1,622 | 1,644 | +21 | +1.3% | 3,285,700 |
| 2021/02/24 | 1,626 | 1,654 | 1,619 | 1,623 | +6 | +0.4% | 4,675,700 |
1001～
1050
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
