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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,201 | 1,207 | 1,200 | 1,203 | -6 | -0.5% | 2,918,500 |
| 2017/07/28 | 1,215 | 1,219 | 1,208 | 1,209 | -17 | -1.4% | 2,302,100 |
| 2017/07/27 | 1,220 | 1,232 | 1,217 | 1,226 | +2 | +0.2% | 2,168,900 |
| 2017/07/26 | 1,237 | 1,240 | 1,222 | 1,224 | -13 | -1.1% | 2,720,100 |
| 2017/07/25 | 1,240 | 1,241 | 1,235 | 1,237 | -6 | -0.5% | 2,550,900 |
| 2017/07/24 | 1,244 | 1,244 | 1,233 | 1,243 | -4 | -0.3% | 2,196,100 |
| 2017/07/21 | 1,252 | 1,257 | 1,246 | 1,247 | -15 | -1.2% | 2,284,000 |
| 2017/07/20 | 1,261 | 1,263 | 1,248 | 1,262 | +11 | +0.9% | 2,385,700 |
| 2017/07/19 | 1,241 | 1,253 | 1,240 | 1,251 | +11 | +0.9% | 2,001,500 |
| 2017/07/18 | 1,255 | 1,255 | 1,236 | 1,240 | -1 | -0.1% | 2,508,500 |
| 2017/07/14 | 1,248 | 1,248 | 1,239 | 1,241 | -4 | -0.3% | 2,902,900 |
| 2017/07/13 | 1,236 | 1,248 | 1,236 | 1,245 | +15 | +1.2% | 2,466,100 |
| 2017/07/12 | 1,238 | 1,244 | 1,226 | 1,230 | -14 | -1.1% | 2,600,700 |
| 2017/07/11 | 1,226 | 1,250 | 1,224 | 1,244 | +5 | +0.4% | 3,316,600 |
| 2017/07/10 | 1,230 | 1,245 | 1,230 | 1,239 | +13 | +1.1% | 2,665,500 |
| 2017/07/07 | 1,231 | 1,232 | 1,215 | 1,226 | -4 | -0.3% | 3,151,800 |
| 2017/07/06 | 1,224 | 1,235 | 1,222 | 1,230 | -5 | -0.4% | 2,560,700 |
| 2017/07/05 | 1,237 | 1,237 | 1,219 | 1,235 | -8 | -0.6% | 2,970,900 |
| 2017/07/04 | 1,258 | 1,261 | 1,239 | 1,243 | -12 | -1% | 3,304,300 |
| 2017/07/03 | 1,243 | 1,259 | 1,241 | 1,255 | +5 | +0.4% | 2,608,500 |
| 2017/06/30 | 1,260 | 1,263 | 1,246 | 1,250 | -18 | -1.4% | 4,680,000 |
| 2017/06/29 | 1,292 | 1,298 | 1,266 | 1,268 | -22 | -1.7% | 5,624,800 |
| 2017/06/28 | 1,290 | 1,296 | 1,271 | 1,290 | -5,090 | -79.8% | 3,956,400 |
| 2017/06/27 | 6,420 | 6,440 | 6,350 | 6,380 | -10 | -0.2% | 623,400 |
| 2017/06/26 | 6,340 | 6,400 | 6,330 | 6,390 | +50 | +0.8% | 500,100 |
| 2017/06/23 | 6,400 | 6,410 | 6,340 | 6,340 | -20 | -0.3% | 594,500 |
| 2017/06/22 | 6,310 | 6,390 | 6,310 | 6,360 | +70 | +1.1% | 788,900 |
| 2017/06/21 | 6,280 | 6,310 | 6,270 | 6,290 | +50 | +0.8% | 518,200 |
| 2017/06/20 | 6,280 | 6,330 | 6,240 | 6,240 | -10 | -0.2% | 769,300 |
| 2017/06/19 | 6,200 | 6,250 | 6,200 | 6,250 | +90 | +1.5% | 746,200 |
| 2017/06/16 | 6,130 | 6,190 | 6,130 | 6,160 | +70 | +1.1% | 881,200 |
| 2017/06/15 | 6,040 | 6,110 | 6,040 | 6,090 | +30 | +0.5% | 608,000 |
| 2017/06/14 | 6,040 | 6,110 | 6,040 | 6,060 | +30 | +0.5% | 378,400 |
| 2017/06/13 | 6,010 | 6,060 | 6,010 | 6,030 | -10 | -0.2% | 566,200 |
| 2017/06/12 | 5,970 | 6,050 | 5,930 | 6,040 | ±0 | ±0% | 577,900 |
| 2017/06/09 | 6,070 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 1,335,800 |
| 2017/06/08 | 6,110 | 6,130 | 6,080 | 6,080 | -20 | -0.3% | 657,900 |
| 2017/06/07 | 6,060 | 6,120 | 6,050 | 6,100 | -10 | -0.2% | 681,800 |
| 2017/06/06 | 6,130 | 6,150 | 6,060 | 6,110 | -20 | -0.3% | 681,100 |
| 2017/06/05 | 6,050 | 6,160 | 6,030 | 6,130 | +60 | +1% | 590,100 |
| 2017/06/02 | 6,090 | 6,120 | 6,060 | 6,070 | -10 | -0.2% | 1,106,000 |
| 2017/06/01 | 6,000 | 6,090 | 5,990 | 6,080 | +110 | +1.8% | 713,300 |
| 2017/05/31 | 5,960 | 5,990 | 5,950 | 5,970 | -40 | -0.7% | 659,900 |
| 2017/05/30 | 6,050 | 6,070 | 5,990 | 6,010 | -50 | -0.8% | 498,200 |
| 2017/05/29 | 6,080 | 6,080 | 6,030 | 6,060 | -50 | -0.8% | 536,500 |
| 2017/05/26 | 6,050 | 6,110 | 6,010 | 6,110 | +50 | +0.8% | 1,324,500 |
| 2017/05/25 | 6,020 | 6,080 | 6,000 | 6,060 | +90 | +1.5% | 911,200 |
| 2017/05/24 | 5,990 | 6,030 | 5,960 | 5,970 | +70 | +1.2% | 962,400 |
| 2017/05/23 | 5,900 | 5,960 | 5,900 | 5,900 | +30 | +0.5% | 554,700 |
| 2017/05/22 | 5,890 | 5,910 | 5,850 | 5,870 | -20 | -0.3% | 487,700 |
1951～
2000
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
