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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,311 | 2,347.5 | 2,302 | 2,310 | -0.5 | ±0% | 1,918,900 |
| 2024/11/01 | 2,358.5 | 2,379 | 2,295.5 | 2,310.5 | -133.5 | -5.5% | 3,942,100 |
| 2024/10/31 | 2,456 | 2,468.5 | 2,405.5 | 2,444 | +0.5 | ±0% | 3,148,100 |
| 2024/10/30 | 2,450 | 2,465.5 | 2,417.5 | 2,443.5 | +2 | +0.1% | 4,064,700 |
| 2024/10/29 | 2,401 | 2,441.5 | 2,389 | 2,441.5 | +42.5 | +1.8% | 2,036,800 |
| 2024/10/28 | 2,389.5 | 2,427 | 2,371.5 | 2,399 | +4.5 | +0.2% | 2,378,100 |
| 2024/10/25 | 2,381 | 2,395 | 2,364.5 | 2,394.5 | +16 | +0.7% | 1,971,500 |
| 2024/10/24 | 2,360 | 2,401.5 | 2,357 | 2,378.5 | -12 | -0.5% | 1,902,700 |
| 2024/10/23 | 2,410.5 | 2,426 | 2,383.5 | 2,390.5 | -21 | -0.9% | 1,983,600 |
| 2024/10/22 | 2,425 | 2,428 | 2,382.5 | 2,411.5 | -2.5 | -0.1% | 1,985,900 |
| 2024/10/21 | 2,444.5 | 2,447.5 | 2,414 | 2,414 | -28.5 | -1.2% | 1,451,600 |
| 2024/10/18 | 2,455.5 | 2,489 | 2,441.5 | 2,442.5 | -8 | -0.3% | 1,750,300 |
| 2024/10/17 | 2,472 | 2,496 | 2,448.5 | 2,450.5 | -32.5 | -1.3% | 2,719,400 |
| 2024/10/16 | 2,470.5 | 2,522 | 2,470 | 2,483 | -26.5 | -1.1% | 2,475,600 |
| 2024/10/15 | 2,527 | 2,535 | 2,509.5 | 2,509.5 | +10 | +0.4% | 2,880,200 |
| 2024/10/11 | 2,552.5 | 2,553 | 2,491.5 | 2,499.5 | -35 | -1.4% | 4,330,200 |
| 2024/10/10 | 2,578 | 2,581 | 2,518.5 | 2,534.5 | -29.5 | -1.2% | 2,128,300 |
| 2024/10/09 | 2,565 | 2,589 | 2,550.5 | 2,564 | +13.5 | +0.5% | 2,551,900 |
| 2024/10/08 | 2,569 | 2,581.5 | 2,538.5 | 2,550.5 | -18.5 | -0.7% | 1,992,500 |
| 2024/10/07 | 2,625 | 2,625 | 2,569 | 2,569 | +17.5 | +0.7% | 2,365,100 |
| 2024/10/04 | 2,578.5 | 2,596 | 2,542 | 2,551.5 | -17.5 | -0.7% | 2,285,700 |
| 2024/10/03 | 2,658 | 2,658.5 | 2,569 | 2,569 | +11 | +0.4% | 2,766,700 |
| 2024/10/02 | 2,566.5 | 2,594.5 | 2,549 | 2,558 | -75.5 | -2.9% | 3,552,600 |
| 2024/10/01 | 2,607.5 | 2,656 | 2,591 | 2,633.5 | +59 | +2.3% | 3,422,600 |
| 2024/09/30 | 2,520 | 2,608.5 | 2,520 | 2,574.5 | -93.5 | -3.5% | 4,649,700 |
| 2024/09/27 | 2,626.5 | 2,668 | 2,610 | 2,668 | +40.5 | +1.5% | 4,784,300 |
| 2024/09/26 | 2,590 | 2,630 | 2,571.5 | 2,627.5 | +94.5 | +3.7% | 5,414,900 |
| 2024/09/25 | 2,573.5 | 2,610 | 2,533 | 2,533 | -12 | -0.5% | 5,879,900 |
| 2024/09/24 | 2,448.5 | 2,562.5 | 2,436 | 2,545 | +126.5 | +5.2% | 6,670,300 |
| 2024/09/20 | 2,518 | 2,527.5 | 2,414 | 2,418.5 | -61.5 | -2.5% | 6,287,100 |
| 2024/09/19 | 2,520 | 2,532 | 2,458 | 2,480 | +9.5 | +0.4% | 4,037,300 |
| 2024/09/18 | 2,445 | 2,474 | 2,433 | 2,470.5 | +5.5 | +0.2% | 3,859,300 |
| 2024/09/17 | 2,450 | 2,481 | 2,418 | 2,465 | +79 | +3.3% | 4,693,500 |
| 2024/09/13 | 2,382 | 2,396 | 2,341 | 2,386 | +23.5 | +1% | 5,014,800 |
| 2024/09/12 | 2,328.5 | 2,377 | 2,311 | 2,362.5 | +79.5 | +3.5% | 3,580,700 |
| 2024/09/11 | 2,331 | 2,337.5 | 2,248.5 | 2,283 | -60 | -2.6% | 3,456,600 |
| 2024/09/10 | 2,348 | 2,365 | 2,330.5 | 2,343 | +13 | +0.6% | 2,594,900 |
| 2024/09/09 | 2,275 | 2,332.5 | 2,256.5 | 2,330 | +5 | +0.2% | 2,667,700 |
| 2024/09/06 | 2,326 | 2,375 | 2,313.5 | 2,325 | +35.5 | +1.6% | 3,632,600 |
| 2024/09/05 | 2,219 | 2,310 | 2,215 | 2,289.5 | +20.5 | +0.9% | 2,467,500 |
| 2024/09/04 | 2,220 | 2,285 | 2,215 | 2,269 | -41 | -1.8% | 3,656,800 |
| 2024/09/03 | 2,311.5 | 2,377 | 2,302 | 2,310 | +48.5 | +2.1% | 4,366,000 |
| 2024/09/02 | 2,242.5 | 2,277 | 2,232.5 | 2,261.5 | +48.5 | +2.2% | 2,549,700 |
| 2024/08/30 | 2,200 | 2,232 | 2,184 | 2,213 | +35 | +1.6% | 2,977,500 |
| 2024/08/29 | 2,213 | 2,215 | 2,158 | 2,178 | -23 | -1% | 2,562,200 |
| 2024/08/28 | 2,204 | 2,220.5 | 2,188 | 2,201 | +13 | +0.6% | 2,273,900 |
| 2024/08/27 | 2,166.5 | 2,201.5 | 2,149.5 | 2,188 | +39.5 | +1.8% | 1,809,700 |
| 2024/08/26 | 2,102 | 2,148.5 | 2,094 | 2,148.5 | +31 | +1.5% | 1,655,400 |
| 2024/08/23 | 2,118 | 2,134 | 2,107 | 2,117.5 | -5.5 | -0.3% | 1,883,000 |
| 2024/08/22 | 2,099.5 | 2,123 | 2,069 | 2,123 | +53 | +2.6% | 2,494,600 |
101～
150
件表示中 / 3673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 | 250,900円 | +1.4% | +2.6% | 1.00% | 25.68倍 | 2.04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Ｇ | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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 | 499,500円 | +4.5% | +12.6% | 1.26% | 31.04倍 | 7.03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 | 1,764,000円 | +14.3% | +20.9% | 0.88% | 34.16倍 | 5.32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
