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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,450 | 5,470 | 5,420 | 5,440 | +40 | +0.7% | 413,400 |
| 2017/02/14 | 5,460 | 5,480 | 5,390 | 5,400 | -70 | -1.3% | 732,200 |
| 2017/02/13 | 5,460 | 5,480 | 5,420 | 5,470 | +80 | +1.5% | 722,800 |
| 2017/02/10 | 5,410 | 5,430 | 5,370 | 5,390 | +110 | +2.1% | 1,064,600 |
| 2017/02/09 | 5,370 | 5,380 | 5,280 | 5,280 | -190 | -3.5% | 1,389,900 |
| 2017/02/08 | 5,590 | 5,600 | 5,470 | 5,470 | -300 | -5.2% | 1,434,900 |
| 2017/02/07 | 5,760 | 5,780 | 5,680 | 5,770 | -30 | -0.5% | 787,400 |
| 2017/02/06 | 5,740 | 5,800 | 5,700 | 5,800 | +130 | +2.3% | 682,500 |
| 2017/02/03 | 5,670 | 5,730 | 5,660 | 5,670 | +60 | +1.1% | 611,100 |
| 2017/02/02 | 5,650 | 5,710 | 5,600 | 5,610 | -10 | -0.2% | 900,100 |
| 2017/02/01 | 5,680 | 5,690 | 5,600 | 5,620 | -80 | -1.4% | 688,300 |
| 2017/01/31 | 5,690 | 5,740 | 5,640 | 5,700 | -50 | -0.9% | 865,800 |
| 2017/01/30 | 5,720 | 5,760 | 5,690 | 5,750 | +10 | +0.2% | 608,400 |
| 2017/01/27 | 5,720 | 5,760 | 5,710 | 5,740 | +30 | +0.5% | 676,300 |
| 2017/01/26 | 5,640 | 5,720 | 5,610 | 5,710 | +100 | +1.8% | 857,700 |
| 2017/01/25 | 5,610 | 5,640 | 5,590 | 5,610 | +60 | +1.1% | 484,300 |
| 2017/01/24 | 5,570 | 5,620 | 5,550 | 5,550 | -10 | -0.2% | 767,100 |
| 2017/01/23 | 5,590 | 5,630 | 5,540 | 5,560 | -50 | -0.9% | 932,400 |
| 2017/01/20 | 5,650 | 5,660 | 5,600 | 5,610 | -10 | -0.2% | 594,300 |
| 2017/01/19 | 5,610 | 5,670 | 5,600 | 5,620 | +20 | +0.4% | 638,300 |
| 2017/01/18 | 5,640 | 5,660 | 5,560 | 5,600 | -40 | -0.7% | 563,500 |
| 2017/01/17 | 5,760 | 5,760 | 5,630 | 5,640 | -90 | -1.6% | 680,400 |
| 2017/01/16 | 5,750 | 5,800 | 5,710 | 5,730 | -60 | -1% | 569,500 |
| 2017/01/13 | 5,780 | 5,800 | 5,750 | 5,790 | +80 | +1.4% | 882,700 |
| 2017/01/12 | 5,710 | 5,740 | 5,680 | 5,710 | +10 | +0.2% | 645,600 |
| 2017/01/11 | 5,700 | 5,750 | 5,690 | 5,700 | ±0 | ±0% | 558,700 |
| 2017/01/10 | 5,710 | 5,790 | 5,700 | 5,700 | -60 | -1% | 684,400 |
| 2017/01/06 | 5,730 | 5,780 | 5,710 | 5,760 | +30 | +0.5% | 485,600 |
| 2017/01/05 | 5,680 | 5,760 | 5,680 | 5,730 | ±0 | ±0% | 644,200 |
| 2017/01/04 | 5,700 | 5,750 | 5,680 | 5,730 | +80 | +1.4% | 713,300 |
| 2016/12/30 | 5,610 | 5,690 | 5,610 | 5,650 | -40 | -0.7% | 536,800 |
| 2016/12/29 | 5,700 | 5,750 | 5,660 | 5,690 | -70 | -1.2% | 538,700 |
| 2016/12/28 | 5,740 | 5,780 | 5,730 | 5,760 | -40 | -0.7% | 484,400 |
| 2016/12/27 | 5,780 | 5,840 | 5,770 | 5,800 | -10 | -0.2% | 576,800 |
| 2016/12/26 | 5,830 | 5,860 | 5,810 | 5,810 | -60 | -1% | 553,900 |
| 2016/12/22 | 5,900 | 5,910 | 5,840 | 5,870 | ±0 | ±0% | 653,600 |
| 2016/12/21 | 5,940 | 5,940 | 5,860 | 5,870 | -50 | -0.8% | 724,100 |
| 2016/12/20 | 5,830 | 5,950 | 5,810 | 5,920 | +90 | +1.5% | 748,800 |
| 2016/12/19 | 5,790 | 5,860 | 5,780 | 5,830 | ±0 | ±0% | 487,300 |
| 2016/12/16 | 5,880 | 5,880 | 5,820 | 5,830 | +10 | +0.2% | 792,200 |
| 2016/12/15 | 5,890 | 5,910 | 5,800 | 5,820 | -30 | -0.5% | 665,000 |
| 2016/12/14 | 5,800 | 5,870 | 5,790 | 5,850 | +70 | +1.2% | 854,300 |
| 2016/12/13 | 5,690 | 5,790 | 5,680 | 5,780 | +110 | +1.9% | 879,700 |
| 2016/12/12 | 5,600 | 5,690 | 5,590 | 5,670 | +120 | +2.2% | 959,400 |
| 2016/12/09 | 5,550 | 5,580 | 5,450 | 5,550 | +70 | +1.3% | 1,979,000 |
| 2016/12/08 | 5,390 | 5,480 | 5,290 | 5,480 | -10 | -0.2% | 1,079,400 |
| 2016/12/07 | 5,520 | 5,550 | 5,470 | 5,490 | +10 | +0.2% | 471,800 |
| 2016/12/06 | 5,500 | 5,520 | 5,470 | 5,480 | ±0 | ±0% | 747,400 |
| 2016/12/05 | 5,650 | 5,660 | 5,440 | 5,480 | -110 | -2% | 924,700 |
| 2016/12/02 | 5,620 | 5,640 | 5,550 | 5,590 | -70 | -1.2% | 756,900 |
1901～
1950
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
