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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,625 | 2,625 | 2,569 | 2,569 | +17.5 | +0.7% | 2,365,100 |
| 2024/10/04 | 2,578.5 | 2,596 | 2,542 | 2,551.5 | -17.5 | -0.7% | 2,285,700 |
| 2024/10/03 | 2,658 | 2,658.5 | 2,569 | 2,569 | +11 | +0.4% | 2,766,700 |
| 2024/10/02 | 2,566.5 | 2,594.5 | 2,549 | 2,558 | -75.5 | -2.9% | 3,552,600 |
| 2024/10/01 | 2,607.5 | 2,656 | 2,591 | 2,633.5 | +59 | +2.3% | 3,422,600 |
| 2024/09/30 | 2,520 | 2,608.5 | 2,520 | 2,574.5 | -93.5 | -3.5% | 4,649,700 |
| 2024/09/27 | 2,626.5 | 2,668 | 2,610 | 2,668 | +40.5 | +1.5% | 4,784,300 |
| 2024/09/26 | 2,590 | 2,630 | 2,571.5 | 2,627.5 | +94.5 | +3.7% | 5,414,900 |
| 2024/09/25 | 2,573.5 | 2,610 | 2,533 | 2,533 | -12 | -0.5% | 5,879,900 |
| 2024/09/24 | 2,448.5 | 2,562.5 | 2,436 | 2,545 | +126.5 | +5.2% | 6,670,300 |
| 2024/09/20 | 2,518 | 2,527.5 | 2,414 | 2,418.5 | -61.5 | -2.5% | 6,287,100 |
| 2024/09/19 | 2,520 | 2,532 | 2,458 | 2,480 | +9.5 | +0.4% | 4,037,300 |
| 2024/09/18 | 2,445 | 2,474 | 2,433 | 2,470.5 | +5.5 | +0.2% | 3,859,300 |
| 2024/09/17 | 2,450 | 2,481 | 2,418 | 2,465 | +79 | +3.3% | 4,693,500 |
| 2024/09/13 | 2,382 | 2,396 | 2,341 | 2,386 | +23.5 | +1% | 5,014,800 |
| 2024/09/12 | 2,328.5 | 2,377 | 2,311 | 2,362.5 | +79.5 | +3.5% | 3,580,700 |
| 2024/09/11 | 2,331 | 2,337.5 | 2,248.5 | 2,283 | -60 | -2.6% | 3,456,600 |
| 2024/09/10 | 2,348 | 2,365 | 2,330.5 | 2,343 | +13 | +0.6% | 2,594,900 |
| 2024/09/09 | 2,275 | 2,332.5 | 2,256.5 | 2,330 | +5 | +0.2% | 2,667,700 |
| 2024/09/06 | 2,326 | 2,375 | 2,313.5 | 2,325 | +35.5 | +1.6% | 3,632,600 |
| 2024/09/05 | 2,219 | 2,310 | 2,215 | 2,289.5 | +20.5 | +0.9% | 2,467,500 |
| 2024/09/04 | 2,220 | 2,285 | 2,215 | 2,269 | -41 | -1.8% | 3,656,800 |
| 2024/09/03 | 2,311.5 | 2,377 | 2,302 | 2,310 | +48.5 | +2.1% | 4,366,000 |
| 2024/09/02 | 2,242.5 | 2,277 | 2,232.5 | 2,261.5 | +48.5 | +2.2% | 2,549,700 |
| 2024/08/30 | 2,200 | 2,232 | 2,184 | 2,213 | +35 | +1.6% | 2,977,500 |
| 2024/08/29 | 2,213 | 2,215 | 2,158 | 2,178 | -23 | -1% | 2,562,200 |
| 2024/08/28 | 2,204 | 2,220.5 | 2,188 | 2,201 | +13 | +0.6% | 2,273,900 |
| 2024/08/27 | 2,166.5 | 2,201.5 | 2,149.5 | 2,188 | +39.5 | +1.8% | 1,809,700 |
| 2024/08/26 | 2,102 | 2,148.5 | 2,094 | 2,148.5 | +31 | +1.5% | 1,655,400 |
| 2024/08/23 | 2,118 | 2,134 | 2,107 | 2,117.5 | -5.5 | -0.3% | 1,883,000 |
| 2024/08/22 | 2,099.5 | 2,123 | 2,069 | 2,123 | +53 | +2.6% | 2,494,600 |
| 2024/08/21 | 2,054 | 2,082 | 2,053 | 2,070 | -13 | -0.6% | 1,700,000 |
| 2024/08/20 | 2,072 | 2,100 | 2,063.5 | 2,083 | +40 | +2% | 2,177,300 |
| 2024/08/19 | 2,050.5 | 2,067.5 | 2,026.5 | 2,043 | -13 | -0.6% | 2,591,100 |
| 2024/08/16 | 2,010 | 2,066 | 1,995 | 2,056 | +82.5 | +4.2% | 2,961,600 |
| 2024/08/15 | 1,968 | 1,984 | 1,945 | 1,973.5 | -5.5 | -0.3% | 2,941,600 |
| 2024/08/14 | 1,998 | 2,006 | 1,955 | 1,979 | -2.5 | -0.1% | 3,376,700 |
| 2024/08/13 | 1,929.5 | 1,987 | 1,923 | 1,981.5 | +82.5 | +4.3% | 3,757,100 |
| 2024/08/09 | 1,879.5 | 1,919.5 | 1,852 | 1,899 | +27 | +1.4% | 6,986,900 |
| 2024/08/08 | 1,945 | 1,953 | 1,863 | 1,872 | -88 | -4.5% | 6,946,500 |
| 2024/08/07 | 1,917.5 | 2,075.5 | 1,879 | 1,960 | -237.5 | -10.8% | 13,857,600 |
| 2024/08/06 | 2,020 | 2,197.5 | 1,930 | 2,197.5 | +322 | +17.2% | 6,507,900 |
| 2024/08/05 | 2,126 | 2,159.5 | 1,863 | 1,875.5 | -300.5 | -13.8% | 7,032,600 |
| 2024/08/02 | 2,217 | 2,245.5 | 2,169.5 | 2,176 | -141 | -6.1% | 4,196,600 |
| 2024/08/01 | 2,333.5 | 2,342 | 2,302.5 | 2,317 | -42.5 | -1.8% | 2,613,400 |
| 2024/07/31 | 2,340.5 | 2,359.5 | 2,320.5 | 2,359.5 | +10.5 | +0.4% | 3,063,500 |
| 2024/07/30 | 2,325 | 2,349 | 2,313 | 2,349 | +24 | +1% | 2,417,800 |
| 2024/07/29 | 2,321 | 2,357 | 2,309.5 | 2,325 | +12 | +0.5% | 2,916,600 |
| 2024/07/26 | 2,319.5 | 2,356.5 | 2,306 | 2,313 | +13.5 | +0.6% | 3,840,700 |
| 2024/07/25 | 2,301.5 | 2,326.5 | 2,284 | 2,299.5 | -47.5 | -2% | 3,175,700 |
151～
200
件表示中 / 3704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 | 398,700円 | +6.4% | +72.7% | 0.00% | 27.95倍 | 3.05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 | 250,800円 | +7.0% | +6.6% | 3.19% | 13.34倍 | 1.94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 | 21,700円 | +2.4% | +13.6% | 3.96% | 19.36倍 | 4.26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 | 52,500円 | +9.5% | +9.1% | 1.33% | 22.01倍 | 1.25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 | 579,400円 | +5.9% | +12.6% | 1.28% | 31.87倍 | 7.64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
