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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,183 | 1,206 | 1,171 | 1,205 | ±0 | ±0% | 3,252,500 |
| 2018/12/28 | 1,194 | 1,210 | 1,187 | 1,205 | +5 | +0.4% | 3,242,300 |
| 2018/12/27 | 1,203 | 1,215 | 1,193 | 1,200 | +27 | +2.3% | 4,365,000 |
| 2018/12/26 | 1,158 | 1,183 | 1,146 | 1,173 | +25 | +2.2% | 4,295,000 |
| 2018/12/25 | 1,157 | 1,168 | 1,144 | 1,148 | -61 | -5% | 3,819,900 |
| 2018/12/21 | 1,216 | 1,218 | 1,197 | 1,209 | -2 | -0.2% | 4,060,500 |
| 2018/12/20 | 1,251 | 1,257 | 1,203 | 1,211 | -62 | -4.9% | 4,351,200 |
| 2018/12/19 | 1,272 | 1,297 | 1,265 | 1,273 | -17 | -1.3% | 3,381,300 |
| 2018/12/18 | 1,332 | 1,337 | 1,289 | 1,290 | -46 | -3.4% | 3,564,300 |
| 2018/12/17 | 1,316 | 1,342 | 1,315 | 1,336 | +14 | +1.1% | 3,085,300 |
| 2018/12/14 | 1,350 | 1,371 | 1,320 | 1,322 | -47 | -3.4% | 7,333,300 |
| 2018/12/13 | 1,393 | 1,398 | 1,366 | 1,369 | -13 | -0.9% | 3,344,400 |
| 2018/12/12 | 1,338 | 1,393 | 1,333 | 1,382 | +67 | +5.1% | 7,706,800 |
| 2018/12/11 | 1,309 | 1,332 | 1,303 | 1,315 | +23 | +1.8% | 5,693,700 |
| 2018/12/10 | 1,290 | 1,305 | 1,284 | 1,292 | -26 | -2% | 3,133,800 |
| 2018/12/07 | 1,307 | 1,322 | 1,303 | 1,318 | +20 | +1.5% | 3,062,600 |
| 2018/12/06 | 1,325 | 1,333 | 1,292 | 1,298 | -35 | -2.6% | 3,663,900 |
| 2018/12/05 | 1,306 | 1,338 | 1,302 | 1,333 | +18 | +1.4% | 3,452,900 |
| 2018/12/04 | 1,341 | 1,364 | 1,315 | 1,315 | -26 | -1.9% | 4,132,600 |
| 2018/12/03 | 1,341 | 1,348 | 1,332 | 1,341 | +21 | +1.6% | 2,682,400 |
| 2018/11/30 | 1,308 | 1,326 | 1,307 | 1,320 | +9 | +0.7% | 3,956,600 |
| 2018/11/29 | 1,343 | 1,355 | 1,310 | 1,311 | -26 | -1.9% | 3,465,100 |
| 2018/11/28 | 1,313 | 1,341 | 1,301 | 1,337 | +29 | +2.2% | 4,181,300 |
| 2018/11/27 | 1,292 | 1,309 | 1,279 | 1,308 | +37 | +2.9% | 3,925,600 |
| 2018/11/26 | 1,290 | 1,298 | 1,262 | 1,271 | -12 | -0.9% | 3,249,500 |
| 2018/11/22 | 1,289 | 1,293 | 1,276 | 1,283 | +13 | +1% | 2,456,500 |
| 2018/11/21 | 1,285 | 1,285 | 1,266 | 1,270 | -28 | -2.2% | 2,908,300 |
| 2018/11/20 | 1,321 | 1,324 | 1,297 | 1,298 | -37 | -2.8% | 2,942,700 |
| 2018/11/19 | 1,341 | 1,358 | 1,333 | 1,335 | -14 | -1% | 1,753,400 |
| 2018/11/16 | 1,373 | 1,375 | 1,348 | 1,349 | -21 | -1.5% | 2,520,500 |
| 2018/11/15 | 1,335 | 1,372 | 1,334 | 1,370 | +19 | +1.4% | 2,141,200 |
| 2018/11/14 | 1,370 | 1,375 | 1,346 | 1,351 | -12 | -0.9% | 2,363,400 |
| 2018/11/13 | 1,355 | 1,373 | 1,342 | 1,363 | -38 | -2.7% | 3,811,900 |
| 2018/11/12 | 1,376 | 1,406 | 1,372 | 1,401 | +5 | +0.4% | 2,020,500 |
| 2018/11/09 | 1,417 | 1,423 | 1,392 | 1,396 | -19 | -1.3% | 3,609,700 |
| 2018/11/08 | 1,411 | 1,428 | 1,404 | 1,415 | +27 | +1.9% | 2,726,400 |
| 2018/11/07 | 1,384 | 1,400 | 1,357 | 1,388 | +10 | +0.7% | 4,558,800 |
| 2018/11/06 | 1,374 | 1,382 | 1,356 | 1,378 | +22 | +1.6% | 4,470,500 |
| 2018/11/05 | 1,389 | 1,397 | 1,341 | 1,356 | -123 | -8.3% | 6,630,400 |
| 2018/11/02 | 1,472 | 1,505 | 1,458 | 1,479 | +11 | +0.7% | 5,678,100 |
| 2018/11/01 | 1,462 | 1,483 | 1,452 | 1,468 | +12 | +0.8% | 3,924,100 |
| 2018/10/31 | 1,425 | 1,459 | 1,414 | 1,456 | +22 | +1.5% | 4,087,200 |
| 2018/10/30 | 1,396 | 1,439 | 1,392 | 1,434 | +30 | +2.1% | 8,574,000 |
| 2018/10/29 | 1,427 | 1,434 | 1,402 | 1,404 | -25 | -1.7% | 3,625,500 |
| 2018/10/26 | 1,460 | 1,467 | 1,417 | 1,429 | -28 | -1.9% | 4,787,100 |
| 2018/10/25 | 1,471 | 1,479 | 1,447 | 1,457 | -54 | -3.6% | 3,697,700 |
| 2018/10/24 | 1,531 | 1,532 | 1,493 | 1,511 | -3 | -0.2% | 3,869,100 |
| 2018/10/23 | 1,534 | 1,535 | 1,509 | 1,514 | -22 | -1.4% | 3,830,300 |
| 2018/10/22 | 1,501 | 1,543 | 1,501 | 1,536 | +29 | +1.9% | 3,115,600 |
| 2018/10/19 | 1,494 | 1,515 | 1,489 | 1,507 | -20 | -1.3% | 4,110,700 |
1601～
1650
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
