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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,890 | 1,923.5 | 1,874 | 1,908 | +21 | +1.1% | 4,511,700 |
2023/12/18 | 1,875.5 | 1,890 | 1,858.5 | 1,887 | +17.5 | +0.9% | 4,580,900 |
2023/12/15 | 1,818 | 1,882 | 1,808.5 | 1,869.5 | +67 | +3.7% | 8,977,300 |
2023/12/14 | 1,800 | 1,807.5 | 1,781.5 | 1,802.5 | +23 | +1.3% | 4,992,000 |
2023/12/13 | 1,747.5 | 1,781 | 1,747.5 | 1,779.5 | +31.5 | +1.8% | 2,908,400 |
2023/12/12 | 1,780 | 1,795 | 1,746.5 | 1,748 | -13.5 | -0.8% | 3,823,100 |
2023/12/11 | 1,723 | 1,768 | 1,712.5 | 1,761.5 | +53.5 | +3.1% | 4,183,000 |
2023/12/08 | 1,721 | 1,732 | 1,686 | 1,708 | -51 | -2.9% | 6,216,500 |
2023/12/07 | 1,774 | 1,782 | 1,752.5 | 1,759 | -15.5 | -0.9% | 2,719,100 |
2023/12/06 | 1,744.5 | 1,780 | 1,739.5 | 1,774.5 | +35.5 | +2% | 3,627,100 |
2023/12/05 | 1,742 | 1,762.5 | 1,739 | 1,739 | -17.5 | -1% | 3,201,800 |
2023/12/04 | 1,761.5 | 1,772 | 1,741.5 | 1,756.5 | -14 | -0.8% | 3,416,000 |
2023/12/01 | 1,807.5 | 1,807.5 | 1,770.5 | 1,770.5 | -26.5 | -1.5% | 4,589,000 |
2023/11/30 | 1,820 | 1,829 | 1,778 | 1,797 | -24 | -1.3% | 9,966,000 |
2023/11/29 | 1,808.5 | 1,825.5 | 1,804.5 | 1,821 | +12.5 | +0.7% | 2,756,100 |
2023/11/28 | 1,815 | 1,831 | 1,808 | 1,808.5 | -3.5 | -0.2% | 3,637,400 |
2023/11/27 | 1,816.5 | 1,826.5 | 1,805.5 | 1,812 | -13.5 | -0.7% | 2,853,800 |
2023/11/24 | 1,840 | 1,855 | 1,816.5 | 1,825.5 | -29 | -1.6% | 3,931,900 |
2023/11/22 | 1,842 | 1,856 | 1,831.5 | 1,854.5 | +13 | +0.7% | 2,498,400 |
2023/11/21 | 1,845 | 1,850 | 1,828.5 | 1,841.5 | -10.5 | -0.6% | 3,208,900 |
2023/11/20 | 1,875 | 1,889.5 | 1,845.5 | 1,852 | -20.5 | -1.1% | 2,319,100 |
2023/11/17 | 1,850 | 1,872.5 | 1,844.5 | 1,872.5 | +5 | +0.3% | 2,892,600 |
2023/11/16 | 1,851.5 | 1,887 | 1,851 | 1,867.5 | +2 | +0.1% | 2,993,100 |
2023/11/15 | 1,840.5 | 1,876.5 | 1,838 | 1,865.5 | +54 | +3% | 3,951,100 |
2023/11/14 | 1,848 | 1,848 | 1,811.5 | 1,811.5 | -10 | -0.5% | 2,060,700 |
2023/11/13 | 1,869.5 | 1,874.5 | 1,817 | 1,821.5 | -27.5 | -1.5% | 2,552,200 |
2023/11/10 | 1,843.5 | 1,859 | 1,820.5 | 1,849 | +5.5 | +0.3% | 4,515,200 |
2023/11/09 | 1,784 | 1,854 | 1,772 | 1,843.5 | +78.5 | +4.4% | 4,878,000 |
2023/11/08 | 1,797 | 1,798.5 | 1,763 | 1,765 | -18 | -1% | 4,990,500 |
2023/11/07 | 1,800 | 1,834.5 | 1,765 | 1,783 | -125.5 | -6.6% | 10,607,400 |
2023/11/06 | 1,900 | 1,932 | 1,885 | 1,908.5 | +41.5 | +2.2% | 5,033,100 |
2023/11/02 | 1,876 | 1,878 | 1,863 | 1,867 | +5.5 | +0.3% | 3,061,000 |
2023/11/01 | 1,867 | 1,875 | 1,851 | 1,861.5 | +18 | +1% | 2,989,200 |
2023/10/31 | 1,837 | 1,858.5 | 1,824 | 1,843.5 | +14 | +0.8% | 4,030,300 |
2023/10/30 | 1,797 | 1,836 | 1,788 | 1,829.5 | +7 | +0.4% | 14,353,900 |
2023/10/27 | 1,787.5 | 1,825 | 1,778 | 1,822.5 | +59.5 | +3.4% | 4,565,400 |
2023/10/26 | 1,751.5 | 1,775 | 1,747.5 | 1,763 | -16.5 | -0.9% | 3,396,800 |
2023/10/25 | 1,757 | 1,793 | 1,755 | 1,779.5 | +33 | +1.9% | 4,202,100 |
2023/10/24 | 1,748 | 1,754 | 1,703.5 | 1,746.5 | +9 | +0.5% | 3,208,100 |
2023/10/23 | 1,765 | 1,767 | 1,735 | 1,737.5 | -30.5 | -1.7% | 2,930,000 |
2023/10/20 | 1,770 | 1,775.5 | 1,751 | 1,768 | -14.5 | -0.8% | 2,847,200 |
2023/10/19 | 1,780 | 1,810 | 1,777 | 1,782.5 | -21.5 | -1.2% | 2,569,500 |
2023/10/18 | 1,805 | 1,813.5 | 1,782 | 1,804 | -14 | -0.8% | 3,088,500 |
2023/10/17 | 1,825 | 1,831 | 1,797.5 | 1,818 | +14.5 | +0.8% | 3,699,800 |
2023/10/16 | 1,848 | 1,851.5 | 1,799 | 1,803.5 | -56.5 | -3% | 3,618,600 |
2023/10/13 | 1,886 | 1,895 | 1,843 | 1,860 | -62 | -3.2% | 5,756,700 |
2023/10/12 | 1,930 | 1,944 | 1,915.5 | 1,922 | +21 | +1.1% | 4,274,100 |
2023/10/11 | 1,947 | 1,952 | 1,889 | 1,901 | -65 | -3.3% | 5,693,600 |
2023/10/10 | 1,933.5 | 1,989 | 1,933.5 | 1,966 | +40 | +2.1% | 3,875,400 |
2023/10/06 | 1,900 | 1,942 | 1,898.5 | 1,926 | +10 | +0.5% | 2,592,200 |
101~
150
件表示中 / 3459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 | 233,400円 | +1.4% | +2.6% | 1.07% | 23.88倍 | 1.90倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。米デルのITサービス会社を16年買収 |
KDDI | 434,700円 | +0.3% | +10.8% | 3.34% | 13.12倍 | 1.72倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 190,500円 | +1.9% | -3.2% | 4.51% | 181.25倍 | 3.97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 | 38,700円 | +6.6% | -98.8% | 1.44% | 2276.47倍 | 0.96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 | 425,600円 | +5.9% | +10.0% | 1.36% | 27.87倍 | 6.14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