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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 2,355 | 2,369 | 2,338.5 | 2,347 | -31 | -1.3% | 1,934,500 |
| 2024/07/23 | 2,399.5 | 2,416 | 2,365 | 2,378 | +14.5 | +0.6% | 3,227,300 |
| 2024/07/22 | 2,379 | 2,379.5 | 2,347 | 2,363.5 | -27 | -1.1% | 1,554,600 |
| 2024/07/19 | 2,353 | 2,393 | 2,347.5 | 2,390.5 | +32.5 | +1.4% | 3,037,600 |
| 2024/07/18 | 2,350 | 2,402.5 | 2,347 | 2,358 | -10 | -0.4% | 2,438,200 |
| 2024/07/17 | 2,371.5 | 2,381.5 | 2,341 | 2,368 | +23 | +1% | 2,375,400 |
| 2024/07/16 | 2,344.5 | 2,371 | 2,336.5 | 2,345 | +5.5 | +0.2% | 2,115,700 |
| 2024/07/12 | 2,332 | 2,376 | 2,332 | 2,339.5 | -42.5 | -1.8% | 4,448,300 |
| 2024/07/11 | 2,391.5 | 2,395 | 2,367 | 2,382 | +20.5 | +0.9% | 2,264,000 |
| 2024/07/10 | 2,371.5 | 2,376.5 | 2,350.5 | 2,361.5 | -26.5 | -1.1% | 2,951,600 |
| 2024/07/09 | 2,326.5 | 2,409 | 2,312 | 2,388 | +72 | +3.1% | 3,495,900 |
| 2024/07/08 | 2,312 | 2,328.5 | 2,278 | 2,316 | -4 | -0.2% | 2,623,100 |
| 2024/07/05 | 2,326.5 | 2,345 | 2,306.5 | 2,320 | +1 | ±0% | 2,163,500 |
| 2024/07/04 | 2,303 | 2,337.5 | 2,285 | 2,319 | +10 | +0.4% | 3,425,200 |
| 2024/07/03 | 2,334 | 2,372.5 | 2,212 | 2,309 | -58 | -2.5% | 15,011,900 |
| 2024/07/02 | 2,348 | 2,381 | 2,327.5 | 2,367 | +7.5 | +0.3% | 2,264,500 |
| 2024/07/01 | 2,382 | 2,397 | 2,356.5 | 2,359.5 | -2.5 | -0.1% | 1,417,200 |
| 2024/06/28 | 2,369 | 2,390.5 | 2,349.5 | 2,362 | +1.5 | +0.1% | 3,295,300 |
| 2024/06/27 | 2,372 | 2,379 | 2,323.5 | 2,360.5 | -20 | -0.8% | 3,022,400 |
| 2024/06/26 | 2,386.5 | 2,404.5 | 2,371 | 2,380.5 | -2 | -0.1% | 3,081,700 |
| 2024/06/25 | 2,334 | 2,393 | 2,331 | 2,382.5 | +65 | +2.8% | 3,171,300 |
| 2024/06/24 | 2,300 | 2,322 | 2,279 | 2,317.5 | +59 | +2.6% | 3,276,100 |
| 2024/06/21 | 2,221.5 | 2,296 | 2,221.5 | 2,258.5 | +41 | +1.8% | 3,674,200 |
| 2024/06/20 | 2,214 | 2,224.5 | 2,197 | 2,217.5 | -9.5 | -0.4% | 2,074,900 |
| 2024/06/19 | 2,225 | 2,235 | 2,205 | 2,227 | -8.5 | -0.4% | 2,028,100 |
| 2024/06/18 | 2,236.5 | 2,253 | 2,220 | 2,235.5 | +24.5 | +1.1% | 2,144,000 |
| 2024/06/17 | 2,249 | 2,262.5 | 2,203.5 | 2,211 | -57 | -2.5% | 2,308,000 |
| 2024/06/14 | 2,217.5 | 2,295 | 2,217 | 2,268 | +0.5 | ±0% | 5,764,300 |
| 2024/06/13 | 2,305 | 2,314 | 2,259 | 2,267.5 | -26.5 | -1.2% | 2,282,100 |
| 2024/06/12 | 2,290 | 2,303 | 2,270 | 2,294 | -21.5 | -0.9% | 2,143,800 |
| 2024/06/11 | 2,355 | 2,359.5 | 2,308 | 2,315.5 | -59 | -2.5% | 2,757,600 |
151～
200
件表示中 / 3673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 | 250,900円 | +1.4% | +2.6% | 1.00% | 25.68倍 | 2.04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 |
| ソフトバンクＧ | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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 | 499,500円 | +4.5% | +12.6% | 1.26% | 31.04倍 | 7.03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 |
| コナミＧ | 1,764,000円 | +14.3% | +20.9% | 0.88% | 34.16倍 | 5.32倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
