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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 1,140 | 1,140 | 1,131 | 1,135 | +37 | +3.4% | 3,792,400 |
| 2018/03/09 | 1,099 | 1,112 | 1,091 | 1,098 | +8 | +0.7% | 7,051,900 |
| 2018/03/08 | 1,095 | 1,096 | 1,081 | 1,090 | +6 | +0.6% | 4,157,500 |
| 2018/03/07 | 1,074 | 1,095 | 1,072 | 1,084 | +10 | +0.9% | 5,152,900 |
| 2018/03/06 | 1,069 | 1,081 | 1,069 | 1,074 | +18 | +1.7% | 2,731,500 |
| 2018/03/05 | 1,055 | 1,063 | 1,051 | 1,056 | -7 | -0.7% | 3,787,400 |
| 2018/03/02 | 1,074 | 1,076 | 1,058 | 1,063 | -37 | -3.4% | 5,244,400 |
| 2018/03/01 | 1,113 | 1,113 | 1,094 | 1,100 | -12 | -1.1% | 3,068,400 |
| 2018/02/28 | 1,119 | 1,124 | 1,112 | 1,112 | -13 | -1.2% | 4,012,300 |
| 2018/02/27 | 1,129 | 1,136 | 1,113 | 1,125 | +25 | +2.3% | 5,497,300 |
| 2018/02/26 | 1,105 | 1,108 | 1,095 | 1,100 | +9 | +0.8% | 2,417,000 |
| 2018/02/23 | 1,081 | 1,092 | 1,076 | 1,091 | +2 | +0.2% | 3,269,500 |
| 2018/02/22 | 1,102 | 1,104 | 1,084 | 1,089 | -24 | -2.2% | 4,731,500 |
| 2018/02/21 | 1,107 | 1,119 | 1,100 | 1,113 | +7 | +0.6% | 4,991,000 |
| 2018/02/20 | 1,108 | 1,111 | 1,097 | 1,106 | -10 | -0.9% | 4,191,900 |
| 2018/02/19 | 1,108 | 1,117 | 1,099 | 1,116 | +6 | +0.5% | 4,640,200 |
| 2018/02/16 | 1,112 | 1,129 | 1,106 | 1,110 | -8 | -0.7% | 5,440,300 |
| 2018/02/15 | 1,113 | 1,123 | 1,107 | 1,118 | +12 | +1.1% | 3,475,400 |
| 2018/02/14 | 1,112 | 1,118 | 1,096 | 1,106 | -20 | -1.8% | 4,852,400 |
| 2018/02/13 | 1,171 | 1,175 | 1,122 | 1,126 | -34 | -2.9% | 4,788,500 |
| 2018/02/09 | 1,153 | 1,171 | 1,145 | 1,160 | -16 | -1.4% | 7,605,200 |
| 2018/02/08 | 1,161 | 1,182 | 1,159 | 1,176 | +12 | +1% | 4,887,100 |
| 2018/02/07 | 1,171 | 1,223 | 1,159 | 1,164 | -47 | -3.9% | 10,616,700 |
| 2018/02/06 | 1,216 | 1,226 | 1,175 | 1,211 | -65 | -5.1% | 7,788,900 |
| 2018/02/05 | 1,285 | 1,291 | 1,274 | 1,276 | -26 | -2% | 3,720,100 |
| 2018/02/02 | 1,301 | 1,311 | 1,288 | 1,302 | -6 | -0.5% | 3,699,000 |
| 2018/02/01 | 1,293 | 1,308 | 1,287 | 1,308 | +25 | +1.9% | 3,227,800 |
| 2018/01/31 | 1,319 | 1,322 | 1,282 | 1,283 | -38 | -2.9% | 5,508,400 |
| 2018/01/30 | 1,320 | 1,340 | 1,315 | 1,321 | -3 | -0.2% | 3,214,000 |
| 2018/01/29 | 1,335 | 1,348 | 1,320 | 1,324 | -14 | -1% | 2,740,100 |
| 2018/01/26 | 1,345 | 1,350 | 1,334 | 1,338 | +6 | +0.5% | 3,029,200 |
| 2018/01/25 | 1,351 | 1,354 | 1,332 | 1,332 | -24 | -1.8% | 2,793,800 |
| 2018/01/24 | 1,366 | 1,372 | 1,355 | 1,356 | -19 | -1.4% | 2,798,400 |
| 2018/01/23 | 1,368 | 1,380 | 1,365 | 1,375 | +16 | +1.2% | 2,325,300 |
| 2018/01/22 | 1,364 | 1,368 | 1,352 | 1,359 | -8 | -0.6% | 1,967,400 |
| 2018/01/19 | 1,378 | 1,382 | 1,362 | 1,367 | -11 | -0.8% | 3,425,900 |
| 2018/01/18 | 1,402 | 1,408 | 1,373 | 1,378 | -14 | -1% | 5,064,300 |
| 2018/01/17 | 1,379 | 1,396 | 1,373 | 1,392 | -1 | -0.1% | 3,421,600 |
| 2018/01/16 | 1,379 | 1,396 | 1,379 | 1,393 | +16 | +1.2% | 1,871,400 |
| 2018/01/15 | 1,390 | 1,417 | 1,375 | 1,377 | +8 | +0.6% | 4,372,200 |
| 2018/01/12 | 1,391 | 1,395 | 1,366 | 1,369 | -25 | -1.8% | 4,619,600 |
| 2018/01/11 | 1,390 | 1,402 | 1,382 | 1,394 | -3 | -0.2% | 2,664,500 |
| 2018/01/10 | 1,403 | 1,409 | 1,392 | 1,397 | -13 | -0.9% | 2,014,200 |
| 2018/01/09 | 1,422 | 1,424 | 1,403 | 1,410 | -2 | -0.1% | 2,866,900 |
| 2018/01/05 | 1,405 | 1,416 | 1,395 | 1,412 | +9 | +0.6% | 3,359,400 |
| 2018/01/04 | 1,363 | 1,403 | 1,362 | 1,403 | +64 | +4.8% | 4,249,800 |
| 2017/12/29 | 1,342 | 1,351 | 1,338 | 1,339 | +1 | +0.1% | 1,632,200 |
| 2017/12/28 | 1,351 | 1,352 | 1,335 | 1,338 | -14 | -1% | 1,510,100 |
| 2017/12/27 | 1,349 | 1,354 | 1,343 | 1,352 | -2 | -0.1% | 1,438,100 |
| 2017/12/26 | 1,344 | 1,355 | 1,342 | 1,354 | +11 | +0.8% | 1,509,100 |
1801～
1850
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
