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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,310 | 1,312 | 1,278 | 1,280 | -24 | -1.8% | 3,201,900 |
| 2018/07/17 | 1,304 | 1,310 | 1,299 | 1,304 | +11 | +0.9% | 3,029,200 |
| 2018/07/13 | 1,279 | 1,301 | 1,274 | 1,293 | +23 | +1.8% | 4,309,000 |
| 2018/07/12 | 1,242 | 1,277 | 1,241 | 1,270 | +27 | +2.2% | 4,076,800 |
| 2018/07/11 | 1,250 | 1,255 | 1,234 | 1,243 | -15 | -1.2% | 2,955,500 |
| 2018/07/10 | 1,252 | 1,270 | 1,250 | 1,258 | -3 | -0.2% | 2,584,300 |
| 2018/07/09 | 1,241 | 1,267 | 1,236 | 1,261 | +13 | +1% | 2,468,000 |
| 2018/07/06 | 1,266 | 1,267 | 1,240 | 1,248 | -14 | -1.1% | 3,424,000 |
| 2018/07/05 | 1,269 | 1,281 | 1,250 | 1,262 | -3 | -0.2% | 3,467,900 |
| 2018/07/04 | 1,230 | 1,270 | 1,228 | 1,265 | +24 | +1.9% | 2,100,400 |
| 2018/07/03 | 1,255 | 1,262 | 1,226 | 1,241 | -10 | -0.8% | 3,435,500 |
| 2018/07/02 | 1,275 | 1,283 | 1,248 | 1,251 | -25 | -2% | 2,375,800 |
| 2018/06/29 | 1,270 | 1,279 | 1,264 | 1,276 | +6 | +0.5% | 2,486,900 |
| 2018/06/28 | 1,262 | 1,273 | 1,252 | 1,270 | -3 | -0.2% | 2,737,400 |
| 2018/06/27 | 1,270 | 1,283 | 1,265 | 1,273 | +3 | +0.2% | 3,035,500 |
| 2018/06/26 | 1,255 | 1,273 | 1,245 | 1,270 | +4 | +0.3% | 3,125,800 |
| 2018/06/25 | 1,267 | 1,272 | 1,258 | 1,266 | +2 | +0.2% | 2,157,900 |
| 2018/06/22 | 1,271 | 1,271 | 1,256 | 1,264 | -17 | -1.3% | 2,955,400 |
| 2018/06/21 | 1,264 | 1,286 | 1,259 | 1,281 | +16 | +1.3% | 3,400,900 |
| 2018/06/20 | 1,249 | 1,267 | 1,248 | 1,265 | +21 | +1.7% | 3,080,200 |
| 2018/06/19 | 1,268 | 1,268 | 1,239 | 1,244 | -39 | -3% | 3,181,600 |
| 2018/06/18 | 1,279 | 1,286 | 1,273 | 1,283 | -4 | -0.3% | 1,755,900 |
| 2018/06/15 | 1,265 | 1,288 | 1,265 | 1,287 | +32 | +2.5% | 3,133,900 |
| 2018/06/14 | 1,273 | 1,274 | 1,255 | 1,255 | -29 | -2.3% | 3,149,500 |
| 2018/06/13 | 1,289 | 1,290 | 1,277 | 1,284 | ±0 | ±0% | 1,774,900 |
| 2018/06/12 | 1,285 | 1,290 | 1,275 | 1,284 | +6 | +0.5% | 2,721,900 |
| 2018/06/11 | 1,278 | 1,285 | 1,269 | 1,278 | -2 | -0.2% | 1,641,100 |
| 2018/06/08 | 1,276 | 1,287 | 1,266 | 1,280 | +4 | +0.3% | 5,072,300 |
| 2018/06/07 | 1,270 | 1,279 | 1,262 | 1,276 | +10 | +0.8% | 3,662,600 |
| 2018/06/06 | 1,264 | 1,268 | 1,258 | 1,266 | ±0 | ±0% | 2,834,800 |
| 2018/06/05 | 1,253 | 1,267 | 1,251 | 1,266 | +22 | +1.8% | 3,545,600 |
| 2018/06/04 | 1,234 | 1,246 | 1,233 | 1,244 | +24 | +2% | 2,091,700 |
| 2018/06/01 | 1,223 | 1,231 | 1,211 | 1,220 | +3 | +0.2% | 3,292,100 |
| 2018/05/31 | 1,211 | 1,225 | 1,195 | 1,217 | +7 | +0.6% | 9,644,400 |
| 2018/05/30 | 1,201 | 1,214 | 1,200 | 1,210 | -16 | -1.3% | 3,603,700 |
| 2018/05/29 | 1,226 | 1,228 | 1,208 | 1,226 | -15 | -1.2% | 3,694,700 |
| 2018/05/28 | 1,233 | 1,241 | 1,224 | 1,241 | +9 | +0.7% | 2,731,300 |
| 2018/05/25 | 1,240 | 1,252 | 1,220 | 1,232 | +6 | +0.5% | 5,617,800 |
| 2018/05/24 | 1,188 | 1,229 | 1,186 | 1,226 | +43 | +3.6% | 7,294,200 |
| 2018/05/23 | 1,205 | 1,210 | 1,179 | 1,183 | -16 | -1.3% | 3,953,400 |
| 2018/05/22 | 1,198 | 1,203 | 1,189 | 1,199 | +4 | +0.3% | 2,728,400 |
| 2018/05/21 | 1,175 | 1,197 | 1,174 | 1,195 | +25 | +2.1% | 2,850,600 |
| 2018/05/18 | 1,182 | 1,190 | 1,167 | 1,170 | -13 | -1.1% | 4,220,600 |
| 2018/05/17 | 1,187 | 1,201 | 1,174 | 1,183 | -16 | -1.3% | 4,170,900 |
| 2018/05/16 | 1,213 | 1,213 | 1,192 | 1,199 | -21 | -1.7% | 2,534,100 |
| 2018/05/15 | 1,193 | 1,225 | 1,187 | 1,220 | +39 | +3.3% | 4,150,900 |
| 2018/05/14 | 1,195 | 1,198 | 1,175 | 1,181 | -14 | -1.2% | 3,848,800 |
| 2018/05/11 | 1,224 | 1,229 | 1,181 | 1,195 | -46 | -3.7% | 7,498,000 |
| 2018/05/10 | 1,240 | 1,245 | 1,223 | 1,241 | +17 | +1.4% | 4,055,800 |
| 2018/05/09 | 1,217 | 1,233 | 1,209 | 1,224 | +9 | +0.7% | 4,164,200 |
1551～
1600
件表示中 / 3586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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 |
| ＫＤＤＩ | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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
