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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,884 | 1,916.5 | 1,869 | 1,916 | +39 | +2.1% | 4,199,200 |
2023/10/04 | 1,955 | 1,961 | 1,872.5 | 1,877 | -114 | -5.7% | 5,031,200 |
2023/10/03 | 2,001 | 2,016 | 1,971.5 | 1,991 | -19 | -0.9% | 3,315,600 |
2023/10/02 | 2,021.5 | 2,054.5 | 2,007 | 2,010 | +5.5 | +0.3% | 3,507,900 |
2023/09/29 | 2,012 | 2,021.5 | 1,980.5 | 2,004.5 | -9.5 | -0.5% | 5,852,900 |
2023/09/28 | 2,043 | 2,054.5 | 1,996 | 2,014 | -33 | -1.6% | 3,966,200 |
2023/09/27 | 2,008.5 | 2,047 | 1,999.5 | 2,047 | +10 | +0.5% | 3,781,900 |
2023/09/26 | 2,097.5 | 2,097.5 | 2,037 | 2,037 | -75.5 | -3.6% | 3,620,200 |
2023/09/25 | 2,108 | 2,118 | 2,090.5 | 2,112.5 | +11.5 | +0.5% | 1,898,500 |
2023/09/22 | 2,067 | 2,109.5 | 2,061 | 2,101 | ±0 | ±0% | 2,680,000 |
2023/09/21 | 2,103.5 | 2,117 | 2,082 | 2,101 | -24 | -1.1% | 3,826,400 |
2023/09/20 | 2,153.5 | 2,153.5 | 2,117.5 | 2,125 | -32 | -1.5% | 3,147,300 |
2023/09/19 | 2,155 | 2,186 | 2,150 | 2,157 | -8.5 | -0.4% | 3,567,100 |
2023/09/15 | 2,170 | 2,171.5 | 2,136.5 | 2,165.5 | +5 | +0.2% | 5,463,800 |
2023/09/14 | 2,105 | 2,169.5 | 2,098.5 | 2,160.5 | +70 | +3.3% | 5,251,300 |
2023/09/13 | 2,073 | 2,100 | 2,068 | 2,090.5 | +25 | +1.2% | 3,867,600 |
2023/09/12 | 2,010 | 2,072.5 | 2,003.5 | 2,065.5 | +68.5 | +3.4% | 3,689,100 |
2023/09/11 | 2,000 | 2,010 | 1,984.5 | 1,997 | +24.5 | +1.2% | 2,819,800 |
2023/09/08 | 2,001.5 | 2,001.5 | 1,960.5 | 1,972.5 | -14 | -0.7% | 4,416,900 |
2023/09/07 | 1,982 | 1,999.5 | 1,975.5 | 1,986.5 | +8.5 | +0.4% | 2,295,900 |
2023/09/06 | 1,987.5 | 1,995 | 1,972 | 1,978 | +1.5 | +0.1% | 2,154,400 |
2023/09/05 | 1,975 | 1,977 | 1,959 | 1,976.5 | -5.5 | -0.3% | 2,242,500 |
2023/09/04 | 1,978.5 | 1,987.5 | 1,969.5 | 1,982 | +13 | +0.7% | 1,697,100 |
2023/09/01 | 1,960.5 | 1,984 | 1,955 | 1,969 | +8 | +0.4% | 2,453,000 |
2023/08/31 | 1,955.5 | 1,968 | 1,950 | 1,961 | +8.5 | +0.4% | 3,502,000 |
2023/08/30 | 1,928 | 1,956.5 | 1,926.5 | 1,952.5 | +33 | +1.7% | 2,495,800 |
2023/08/29 | 1,918.5 | 1,920 | 1,906.5 | 1,919.5 | +7 | +0.4% | 1,888,400 |
2023/08/28 | 1,910 | 1,917.5 | 1,898.5 | 1,912.5 | +31 | +1.6% | 1,957,000 |
2023/08/25 | 1,868 | 1,899 | 1,866.5 | 1,881.5 | -26.5 | -1.4% | 2,576,900 |
2023/08/24 | 1,885.5 | 1,908.5 | 1,879.5 | 1,908 | +20 | +1.1% | 2,260,800 |
2023/08/23 | 1,857 | 1,891 | 1,852.5 | 1,888 | +26.5 | +1.4% | 2,002,800 |
2023/08/22 | 1,860 | 1,866.5 | 1,848 | 1,861.5 | +12.5 | +0.7% | 1,920,800 |
2023/08/21 | 1,859 | 1,861 | 1,839.5 | 1,849 | +3 | +0.2% | 1,617,200 |
2023/08/18 | 1,826 | 1,853.5 | 1,825 | 1,846 | +1.5 | +0.1% | 1,732,500 |
2023/08/17 | 1,831.5 | 1,844.5 | 1,819 | 1,844.5 | +11.5 | +0.6% | 2,354,800 |
2023/08/16 | 1,850 | 1,855 | 1,827.5 | 1,833 | -48 | -2.6% | 2,314,400 |
2023/08/15 | 1,869 | 1,886 | 1,857 | 1,881 | +32.5 | +1.8% | 2,286,800 |
2023/08/14 | 1,869 | 1,875.5 | 1,841 | 1,848.5 | -15.5 | -0.8% | 2,748,900 |
2023/08/10 | 1,825.5 | 1,877.5 | 1,825 | 1,864 | +47.5 | +2.6% | 4,960,800 |
2023/08/09 | 1,870 | 1,870.5 | 1,811 | 1,816.5 | -132 | -6.8% | 7,212,500 |
2023/08/08 | 1,950 | 1,952 | 1,930.5 | 1,948.5 | +12.5 | +0.6% | 2,262,800 |
2023/08/07 | 1,920 | 1,944 | 1,906.5 | 1,936 | +3 | +0.2% | 1,748,600 |
2023/08/04 | 1,931.5 | 1,933.5 | 1,913.5 | 1,933 | +3 | +0.2% | 1,919,100 |
2023/08/03 | 1,919.5 | 1,944 | 1,916.5 | 1,930 | +3 | +0.2% | 2,612,500 |
2023/08/02 | 1,935 | 1,943.5 | 1,916.5 | 1,927 | -28 | -1.4% | 2,491,700 |
2023/08/01 | 1,977.5 | 1,979 | 1,955 | 1,955 | -20.5 | -1% | 2,039,300 |
2023/07/31 | 1,977.5 | 1,998.5 | 1,962 | 1,975.5 | +32.5 | +1.7% | 3,525,300 |
2023/07/28 | 1,901 | 1,951 | 1,899 | 1,943 | -18 | -0.9% | 4,520,900 |
2023/07/27 | 1,972 | 1,973 | 1,951.5 | 1,961 | -11 | -0.6% | 2,012,300 |
2023/07/26 | 1,954 | 1,972 | 1,943.5 | 1,972 | +6.5 | +0.3% | 1,530,200 |
151~
200
件表示中 / 3459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 | 233,400円 | +1.4% | +2.6% | 1.07% | 23.88倍 | 1.90倍 |
|
NTT傘下のSI専業最大手。省庁、金融機関に強い。米デルのITサービス会社を16年買収 |
KDDI | 434,700円 | +0.3% | +10.8% | 3.34% | 13.12倍 | 1.72倍 |
|
総合通信大手。携帯・光回線を展開。物販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 | 190,500円 | +1.9% | -3.2% | 4.51% | 181.25倍 | 3.97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 | 38,700円 | +6.6% | -98.8% | 1.44% | 2276.47倍 | 0.96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 | 425,600円 | +5.9% | +10.0% | 1.36% | 27.87倍 | 6.14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