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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,830 | 2,848.5 | 2,755 | 2,777 | -96.5 | -3.4% | 4,619,900 |
| 2025/02/27 | 2,865 | 2,894.5 | 2,852 | 2,873.5 | +13 | +0.5% | 2,192,600 |
| 2025/02/26 | 2,855 | 2,891.5 | 2,814.5 | 2,860.5 | +23.5 | +0.8% | 2,654,400 |
| 2025/02/25 | 2,880 | 2,889 | 2,806.5 | 2,837 | -141 | -4.7% | 6,030,100 |
| 2025/02/21 | 2,931 | 2,997 | 2,924 | 2,978 | +13.5 | +0.5% | 2,207,000 |
| 2025/02/20 | 3,001 | 3,011 | 2,938 | 2,964.5 | -90.5 | -3% | 3,455,700 |
| 2025/02/19 | 3,081 | 3,095 | 3,043 | 3,055 | -39 | -1.3% | 1,773,200 |
| 2025/02/18 | 3,034 | 3,109 | 3,030 | 3,094 | +44 | +1.4% | 1,749,200 |
| 2025/02/17 | 3,058 | 3,085 | 3,042 | 3,050 | +23 | +0.8% | 1,923,600 |
| 2025/02/14 | 3,000 | 3,068 | 2,984 | 3,027 | -39 | -1.3% | 3,287,100 |
| 2025/02/13 | 3,086 | 3,099 | 3,053 | 3,066 | -19 | -0.6% | 3,115,100 |
| 2025/02/12 | 3,054 | 3,111 | 3,048 | 3,085 | +38 | +1.2% | 2,618,000 |
| 2025/02/10 | 3,079 | 3,144 | 3,010 | 3,047 | -13 | -0.4% | 3,160,300 |
| 2025/02/07 | 3,060 | 3,149 | 3,031 | 3,060 | -134 | -4.2% | 6,391,200 |
| 2025/02/06 | 3,215 | 3,258 | 3,151 | 3,194 | +14 | +0.4% | 4,227,100 |
| 2025/02/05 | 3,115 | 3,210 | 3,108 | 3,180 | +65 | +2.1% | 4,619,900 |
| 2025/02/04 | 3,060 | 3,140 | 3,052 | 3,115 | +131 | +4.4% | 4,075,800 |
| 2025/02/03 | 2,975 | 3,002 | 2,938 | 2,984 | -45 | -1.5% | 3,064,000 |
| 2025/01/31 | 2,999 | 3,059 | 2,960.5 | 3,029 | +63.5 | +2.1% | 3,258,000 |
| 2025/01/30 | 2,941 | 2,977 | 2,934 | 2,965.5 | -3.5 | -0.1% | 2,333,000 |
| 2025/01/29 | 2,982.5 | 3,010 | 2,941.5 | 2,969 | +36.5 | +1.2% | 4,298,600 |
| 2025/01/28 | 2,979.5 | 2,981 | 2,813 | 2,932.5 | -95.5 | -3.2% | 7,728,400 |
| 2025/01/27 | 3,072 | 3,090 | 3,017 | 3,028 | +19 | +0.6% | 3,001,100 |
| 2025/01/24 | 3,047 | 3,088 | 3,009 | 3,009 | +3 | +0.1% | 2,358,300 |
| 2025/01/23 | 2,938 | 3,035 | 2,920 | 3,006 | +89 | +3.1% | 4,080,500 |
| 2025/01/22 | 2,913 | 2,944 | 2,900 | 2,917 | +32 | +1.1% | 2,362,200 |
| 2025/01/21 | 2,926.5 | 2,928 | 2,861 | 2,885 | -12 | -0.4% | 1,563,900 |
| 2025/01/20 | 2,886 | 2,906.5 | 2,874 | 2,897 | -4 | -0.1% | 1,996,900 |
| 2025/01/17 | 2,900 | 2,919 | 2,868.5 | 2,901 | -24.5 | -0.8% | 2,018,500 |
| 2025/01/16 | 2,955 | 2,973 | 2,920 | 2,925.5 | +3 | +0.1% | 2,026,500 |
| 2025/01/15 | 2,978 | 2,984 | 2,904 | 2,922.5 | -44.5 | -1.5% | 2,788,700 |
| 2025/01/14 | 3,030 | 3,048 | 2,934 | 2,967 | -40 | -1.3% | 3,478,200 |
| 2025/01/10 | 2,986.5 | 3,050 | 2,986.5 | 3,007 | +36 | +1.2% | 3,716,200 |
| 2025/01/09 | 2,960 | 2,995 | 2,936 | 2,971 | +35.5 | +1.2% | 3,008,300 |
| 2025/01/08 | 2,963 | 2,979.5 | 2,903.5 | 2,935.5 | -56.5 | -1.9% | 2,854,000 |
| 2025/01/07 | 2,951 | 3,017 | 2,950 | 2,992 | +52.5 | +1.8% | 2,315,900 |
| 2025/01/06 | 3,006 | 3,033 | 2,924 | 2,939.5 | -90.5 | -3% | 3,471,800 |
| 2024/12/30 | 3,075 | 3,080 | 3,026 | 3,030 | -36 | -1.2% | 2,158,900 |
| 2024/12/27 | 3,032 | 3,086 | 3,027 | 3,066 | +44 | +1.5% | 2,371,700 |
| 2024/12/26 | 2,991.5 | 3,033 | 2,983.5 | 3,022 | +39 | +1.3% | 1,464,000 |
| 2024/12/25 | 2,995 | 3,005 | 2,976 | 2,983 | +4 | +0.1% | 1,583,200 |
| 2024/12/24 | 3,009 | 3,013 | 2,975.5 | 2,979 | -40 | -1.3% | 1,420,000 |
| 2024/12/23 | 2,988 | 3,037 | 2,981 | 3,019 | +52.5 | +1.8% | 1,750,100 |
| 2024/12/20 | 2,980 | 2,983 | 2,922.5 | 2,966.5 | -17.5 | -0.6% | 6,703,300 |
| 2024/12/19 | 2,950.5 | 3,007 | 2,942 | 2,984 | -33 | -1.1% | 2,907,400 |
| 2024/12/18 | 3,047 | 3,058 | 3,015 | 3,017 | -49 | -1.6% | 1,828,300 |
| 2024/12/17 | 3,047 | 3,081 | 3,041 | 3,066 | +19 | +0.6% | 2,033,900 |
| 2024/12/16 | 3,050 | 3,074 | 3,031 | 3,047 | +7 | +0.2% | 1,536,300 |
| 2024/12/13 | 3,038 | 3,060 | 2,998 | 3,040 | -32 | -1% | 3,030,200 |
| 2024/12/12 | 3,049 | 3,120 | 3,040 | 3,072 | +61 | +2% | 4,165,500 |
101～
150
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
