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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,226 | 1,250 | 1,224 | 1,244 | +5 | +0.4% | 3,316,600 |
| 2017/07/10 | 1,230 | 1,245 | 1,230 | 1,239 | +13 | +1.1% | 2,665,500 |
| 2017/07/07 | 1,231 | 1,232 | 1,215 | 1,226 | -4 | -0.3% | 3,151,800 |
| 2017/07/06 | 1,224 | 1,235 | 1,222 | 1,230 | -5 | -0.4% | 2,560,700 |
| 2017/07/05 | 1,237 | 1,237 | 1,219 | 1,235 | -8 | -0.6% | 2,970,900 |
| 2017/07/04 | 1,258 | 1,261 | 1,239 | 1,243 | -12 | -1% | 3,304,300 |
| 2017/07/03 | 1,243 | 1,259 | 1,241 | 1,255 | +5 | +0.4% | 2,608,500 |
| 2017/06/30 | 1,260 | 1,263 | 1,246 | 1,250 | -18 | -1.4% | 4,680,000 |
| 2017/06/29 | 1,292 | 1,298 | 1,266 | 1,268 | -22 | -1.7% | 5,624,800 |
| 2017/06/28 | 1,290 | 1,296 | 1,271 | 1,290 | -5,090 | -79.8% | 3,956,400 |
| 2017/06/27 | 6,420 | 6,440 | 6,350 | 6,380 | -10 | -0.2% | 623,400 |
| 2017/06/26 | 6,340 | 6,400 | 6,330 | 6,390 | +50 | +0.8% | 500,100 |
| 2017/06/23 | 6,400 | 6,410 | 6,340 | 6,340 | -20 | -0.3% | 594,500 |
| 2017/06/22 | 6,310 | 6,390 | 6,310 | 6,360 | +70 | +1.1% | 788,900 |
| 2017/06/21 | 6,280 | 6,310 | 6,270 | 6,290 | +50 | +0.8% | 518,200 |
| 2017/06/20 | 6,280 | 6,330 | 6,240 | 6,240 | -10 | -0.2% | 769,300 |
| 2017/06/19 | 6,200 | 6,250 | 6,200 | 6,250 | +90 | +1.5% | 746,200 |
| 2017/06/16 | 6,130 | 6,190 | 6,130 | 6,160 | +70 | +1.1% | 881,200 |
| 2017/06/15 | 6,040 | 6,110 | 6,040 | 6,090 | +30 | +0.5% | 608,000 |
| 2017/06/14 | 6,040 | 6,110 | 6,040 | 6,060 | +30 | +0.5% | 378,400 |
| 2017/06/13 | 6,010 | 6,060 | 6,010 | 6,030 | -10 | -0.2% | 566,200 |
| 2017/06/12 | 5,970 | 6,050 | 5,930 | 6,040 | ±0 | ±0% | 577,900 |
| 2017/06/09 | 6,070 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 1,335,800 |
| 2017/06/08 | 6,110 | 6,130 | 6,080 | 6,080 | -20 | -0.3% | 657,900 |
| 2017/06/07 | 6,060 | 6,120 | 6,050 | 6,100 | -10 | -0.2% | 681,800 |
| 2017/06/06 | 6,130 | 6,150 | 6,060 | 6,110 | -20 | -0.3% | 681,100 |
| 2017/06/05 | 6,050 | 6,160 | 6,030 | 6,130 | +60 | +1% | 590,100 |
| 2017/06/02 | 6,090 | 6,120 | 6,060 | 6,070 | -10 | -0.2% | 1,106,000 |
| 2017/06/01 | 6,000 | 6,090 | 5,990 | 6,080 | +110 | +1.8% | 713,300 |
| 2017/05/31 | 5,960 | 5,990 | 5,950 | 5,970 | -40 | -0.7% | 659,900 |
| 2017/05/30 | 6,050 | 6,070 | 5,990 | 6,010 | -50 | -0.8% | 498,200 |
| 2017/05/29 | 6,080 | 6,080 | 6,030 | 6,060 | -50 | -0.8% | 536,500 |
| 2017/05/26 | 6,050 | 6,110 | 6,010 | 6,110 | +50 | +0.8% | 1,324,500 |
| 2017/05/25 | 6,020 | 6,080 | 6,000 | 6,060 | +90 | +1.5% | 911,200 |
| 2017/05/24 | 5,990 | 6,030 | 5,960 | 5,970 | +70 | +1.2% | 962,400 |
| 2017/05/23 | 5,900 | 5,960 | 5,900 | 5,900 | +30 | +0.5% | 554,700 |
| 2017/05/22 | 5,890 | 5,910 | 5,850 | 5,870 | -20 | -0.3% | 487,700 |
| 2017/05/19 | 5,920 | 5,940 | 5,820 | 5,890 | -30 | -0.5% | 962,900 |
| 2017/05/18 | 5,840 | 5,930 | 5,840 | 5,920 | -10 | -0.2% | 878,700 |
| 2017/05/17 | 5,840 | 5,950 | 5,830 | 5,930 | +70 | +1.2% | 1,241,600 |
| 2017/05/16 | 5,890 | 5,920 | 5,860 | 5,860 | +10 | +0.2% | 779,100 |
| 2017/05/15 | 5,820 | 5,870 | 5,780 | 5,850 | +20 | +0.3% | 553,700 |
| 2017/05/12 | 5,810 | 5,850 | 5,740 | 5,830 | +50 | +0.9% | 1,483,700 |
| 2017/05/11 | 5,710 | 5,850 | 5,710 | 5,780 | +160 | +2.8% | 1,215,900 |
| 2017/05/10 | 5,630 | 5,640 | 5,600 | 5,620 | +30 | +0.5% | 695,100 |
| 2017/05/09 | 5,610 | 5,610 | 5,560 | 5,590 | -20 | -0.4% | 741,800 |
| 2017/05/08 | 5,530 | 5,610 | 5,510 | 5,610 | +140 | +2.6% | 1,080,200 |
| 2017/05/02 | 5,460 | 5,480 | 5,430 | 5,470 | ±0 | ±0% | 688,500 |
| 2017/05/01 | 5,470 | 5,530 | 5,430 | 5,470 | +300 | +5.8% | 1,521,500 |
| 2017/04/28 | 5,220 | 5,220 | 5,150 | 5,170 | -30 | -0.6% | 547,900 |
1801～
1850
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
