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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 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 |
| 2021/02/22 | 1,643 | 1,645 | 1,615 | 1,617 | -8 | -0.5% | 2,804,000 |
| 2021/02/19 | 1,649 | 1,649 | 1,613 | 1,625 | -23 | -1.4% | 2,459,500 |
| 2021/02/18 | 1,657 | 1,670 | 1,638 | 1,648 | -19 | -1.1% | 3,040,100 |
| 2021/02/17 | 1,667 | 1,676 | 1,654 | 1,667 | -2 | -0.1% | 2,951,900 |
| 2021/02/16 | 1,668 | 1,689 | 1,663 | 1,669 | -8 | -0.5% | 3,625,700 |
| 2021/02/15 | 1,655 | 1,677 | 1,648 | 1,677 | +9 | +0.5% | 2,705,400 |
| 2021/02/12 | 1,704 | 1,704 | 1,646 | 1,668 | -30 | -1.8% | 4,716,700 |
| 2021/02/10 | 1,671 | 1,707 | 1,670 | 1,698 | +22 | +1.3% | 3,520,600 |
| 2021/02/09 | 1,685 | 1,685 | 1,661 | 1,676 | -1 | -0.1% | 3,230,000 |
| 2021/02/08 | 1,675 | 1,686 | 1,654 | 1,677 | -24 | -1.4% | 5,590,800 |
| 2021/02/05 | 1,633 | 1,733 | 1,625 | 1,701 | +148 | +9.5% | 9,618,400 |
| 2021/02/04 | 1,575 | 1,579 | 1,546 | 1,553 | -35 | -2.2% | 4,708,900 |
| 2021/02/03 | 1,560 | 1,597 | 1,552 | 1,588 | +38 | +2.5% | 4,740,700 |
| 2021/02/02 | 1,546 | 1,570 | 1,533 | 1,550 | +4 | +0.3% | 4,636,000 |
| 2021/02/01 | 1,518 | 1,554 | 1,510 | 1,546 | +44 | +2.9% | 4,480,000 |
| 2021/01/29 | 1,535 | 1,565 | 1,497 | 1,502 | -27 | -1.8% | 8,244,600 |
| 2021/01/28 | 1,503 | 1,534 | 1,498 | 1,529 | -8 | -0.5% | 5,577,100 |
1051～
1100
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
