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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,231 | 1,240 | 1,225 | 1,226 | -7 | -0.6% | 2,598,400 |
| 2017/10/11 | 1,221 | 1,237 | 1,217 | 1,233 | +10 | +0.8% | 2,003,700 |
| 2017/10/10 | 1,203 | 1,225 | 1,199 | 1,223 | +17 | +1.4% | 2,758,000 |
| 2017/10/06 | 1,214 | 1,215 | 1,201 | 1,206 | +2 | +0.2% | 2,530,200 |
| 2017/10/05 | 1,200 | 1,207 | 1,199 | 1,204 | +4 | +0.3% | 1,553,900 |
| 2017/10/04 | 1,208 | 1,211 | 1,200 | 1,200 | -12 | -1% | 1,948,300 |
| 2017/10/03 | 1,197 | 1,213 | 1,193 | 1,212 | +11 | +0.9% | 3,114,300 |
| 2017/10/02 | 1,202 | 1,208 | 1,198 | 1,201 | -3 | -0.2% | 1,889,200 |
| 2017/09/29 | 1,198 | 1,207 | 1,187 | 1,204 | ±0 | ±0% | 4,144,800 |
| 2017/09/28 | 1,184 | 1,210 | 1,184 | 1,204 | +10 | +0.8% | 3,830,300 |
| 2017/09/27 | 1,195 | 1,198 | 1,186 | 1,194 | -7 | -0.6% | 1,984,600 |
| 2017/09/26 | 1,200 | 1,205 | 1,197 | 1,201 | -2 | -0.2% | 2,257,500 |
| 2017/09/25 | 1,200 | 1,206 | 1,198 | 1,203 | +13 | +1.1% | 2,036,600 |
| 2017/09/22 | 1,198 | 1,198 | 1,187 | 1,190 | +4 | +0.3% | 2,986,100 |
| 2017/09/21 | 1,192 | 1,197 | 1,182 | 1,186 | +2 | +0.2% | 3,148,900 |
| 2017/09/20 | 1,192 | 1,197 | 1,179 | 1,184 | -16 | -1.3% | 3,387,800 |
| 2017/09/19 | 1,197 | 1,203 | 1,191 | 1,200 | +17 | +1.4% | 3,346,500 |
| 2017/09/15 | 1,170 | 1,185 | 1,169 | 1,183 | +12 | +1% | 3,602,900 |
| 2017/09/14 | 1,181 | 1,182 | 1,164 | 1,171 | -8 | -0.7% | 2,264,200 |
| 2017/09/13 | 1,170 | 1,181 | 1,165 | 1,179 | +18 | +1.6% | 1,873,900 |
| 2017/09/12 | 1,166 | 1,167 | 1,153 | 1,161 | -4 | -0.3% | 3,259,100 |
| 2017/09/11 | 1,156 | 1,169 | 1,152 | 1,165 | +26 | +2.3% | 2,331,700 |
| 2017/09/08 | 1,130 | 1,148 | 1,130 | 1,139 | -11 | -1% | 6,689,500 |
| 2017/09/07 | 1,160 | 1,166 | 1,145 | 1,150 | -5 | -0.4% | 2,089,000 |
| 2017/09/06 | 1,160 | 1,167 | 1,153 | 1,155 | -8 | -0.7% | 3,585,400 |
| 2017/09/05 | 1,177 | 1,182 | 1,162 | 1,163 | -10 | -0.9% | 1,822,700 |
| 2017/09/04 | 1,172 | 1,177 | 1,163 | 1,173 | -7 | -0.6% | 2,481,600 |
| 2017/09/01 | 1,201 | 1,202 | 1,176 | 1,180 | -8 | -0.7% | 2,092,400 |
| 2017/08/31 | 1,177 | 1,194 | 1,177 | 1,188 | +14 | +1.2% | 2,425,800 |
| 2017/08/30 | 1,167 | 1,178 | 1,165 | 1,174 | +8 | +0.7% | 1,713,400 |
| 2017/08/29 | 1,163 | 1,169 | 1,156 | 1,166 | -8 | -0.7% | 2,150,800 |
| 2017/08/28 | 1,170 | 1,180 | 1,169 | 1,174 | +7 | +0.6% | 1,774,500 |
| 2017/08/25 | 1,166 | 1,172 | 1,163 | 1,167 | -7 | -0.6% | 1,930,700 |
| 2017/08/24 | 1,192 | 1,192 | 1,172 | 1,174 | -6 | -0.5% | 2,792,100 |
| 2017/08/23 | 1,189 | 1,192 | 1,178 | 1,180 | -10 | -0.8% | 2,095,700 |
| 2017/08/22 | 1,198 | 1,201 | 1,188 | 1,190 | -3 | -0.3% | 1,393,600 |
| 2017/08/21 | 1,204 | 1,207 | 1,190 | 1,193 | -7 | -0.6% | 1,430,700 |
| 2017/08/18 | 1,195 | 1,205 | 1,193 | 1,200 | -10 | -0.8% | 2,672,800 |
| 2017/08/17 | 1,212 | 1,217 | 1,207 | 1,210 | -6 | -0.5% | 1,737,100 |
| 2017/08/16 | 1,217 | 1,228 | 1,215 | 1,216 | -1 | -0.1% | 1,809,600 |
| 2017/08/15 | 1,197 | 1,220 | 1,195 | 1,217 | +29 | +2.4% | 2,633,700 |
| 2017/08/14 | 1,190 | 1,194 | 1,182 | 1,188 | -9 | -0.8% | 2,408,000 |
| 2017/08/10 | 1,198 | 1,202 | 1,190 | 1,197 | +5 | +0.4% | 2,330,900 |
| 2017/08/09 | 1,210 | 1,211 | 1,188 | 1,192 | -14 | -1.2% | 2,609,600 |
| 2017/08/08 | 1,205 | 1,210 | 1,203 | 1,206 | -4 | -0.3% | 1,594,900 |
| 2017/08/07 | 1,230 | 1,230 | 1,208 | 1,210 | -18 | -1.5% | 1,905,700 |
| 2017/08/04 | 1,230 | 1,232 | 1,218 | 1,228 | +28 | +2.3% | 3,141,600 |
| 2017/08/03 | 1,205 | 1,216 | 1,199 | 1,200 | -5 | -0.4% | 2,342,300 |
| 2017/08/02 | 1,198 | 1,213 | 1,194 | 1,205 | +5 | +0.4% | 2,344,600 |
| 2017/08/01 | 1,198 | 1,210 | 1,195 | 1,200 | -3 | -0.2% | 2,123,600 |
1901～
1950
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
