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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 5,920 | 5,940 | 5,820 | 5,890 | -30 | -0.5% | 962,900 |
| 2017/05/18 | 5,840 | 5,930 | 5,840 | 5,920 | -10 | -0.2% | 878,700 |
| 2017/05/17 | 5,840 | 5,950 | 5,830 | 5,930 | +70 | +1.2% | 1,241,600 |
| 2017/05/16 | 5,890 | 5,920 | 5,860 | 5,860 | +10 | +0.2% | 779,100 |
| 2017/05/15 | 5,820 | 5,870 | 5,780 | 5,850 | +20 | +0.3% | 553,700 |
| 2017/05/12 | 5,810 | 5,850 | 5,740 | 5,830 | +50 | +0.9% | 1,483,700 |
| 2017/05/11 | 5,710 | 5,850 | 5,710 | 5,780 | +160 | +2.8% | 1,215,900 |
| 2017/05/10 | 5,630 | 5,640 | 5,600 | 5,620 | +30 | +0.5% | 695,100 |
| 2017/05/09 | 5,610 | 5,610 | 5,560 | 5,590 | -20 | -0.4% | 741,800 |
| 2017/05/08 | 5,530 | 5,610 | 5,510 | 5,610 | +140 | +2.6% | 1,080,200 |
| 2017/05/02 | 5,460 | 5,480 | 5,430 | 5,470 | ±0 | ±0% | 688,500 |
| 2017/05/01 | 5,470 | 5,530 | 5,430 | 5,470 | +300 | +5.8% | 1,521,500 |
| 2017/04/28 | 5,220 | 5,220 | 5,150 | 5,170 | -30 | -0.6% | 547,900 |
| 2017/04/27 | 5,180 | 5,220 | 5,170 | 5,200 | +10 | +0.2% | 481,700 |
| 2017/04/26 | 5,150 | 5,200 | 5,150 | 5,190 | +20 | +0.4% | 598,200 |
| 2017/04/25 | 5,090 | 5,200 | 5,070 | 5,170 | +90 | +1.8% | 787,200 |
| 2017/04/24 | 5,140 | 5,140 | 5,060 | 5,080 | +10 | +0.2% | 760,900 |
| 2017/04/21 | 5,060 | 5,080 | 5,030 | 5,070 | +40 | +0.8% | 806,000 |
| 2017/04/20 | 5,060 | 5,090 | 5,020 | 5,030 | -70 | -1.4% | 705,600 |
| 2017/04/19 | 5,070 | 5,120 | 5,050 | 5,100 | -20 | -0.4% | 984,000 |
| 2017/04/18 | 5,110 | 5,140 | 5,080 | 5,120 | +40 | +0.8% | 440,300 |
| 2017/04/17 | 5,030 | 5,100 | 5,030 | 5,080 | +30 | +0.6% | 504,100 |
| 2017/04/14 | 5,210 | 5,210 | 5,030 | 5,050 | -70 | -1.4% | 1,050,000 |
| 2017/04/13 | 5,110 | 5,130 | 5,060 | 5,120 | -10 | -0.2% | 578,700 |
| 2017/04/12 | 5,100 | 5,140 | 5,090 | 5,130 | ±0 | ±0% | 868,800 |
| 2017/04/11 | 5,100 | 5,140 | 5,090 | 5,130 | -10 | -0.2% | 502,300 |
| 2017/04/10 | 5,170 | 5,200 | 5,120 | 5,140 | +20 | +0.4% | 458,500 |
| 2017/04/07 | 5,160 | 5,190 | 5,080 | 5,120 | +10 | +0.2% | 906,600 |
| 2017/04/06 | 5,160 | 5,190 | 5,090 | 5,110 | -80 | -1.5% | 813,800 |
| 2017/04/05 | 5,190 | 5,240 | 5,170 | 5,190 | ±0 | ±0% | 614,300 |
| 2017/04/04 | 5,330 | 5,350 | 5,180 | 5,190 | -180 | -3.4% | 1,214,600 |
| 2017/04/03 | 5,310 | 5,420 | 5,270 | 5,370 | +90 | +1.7% | 842,300 |
| 2017/03/31 | 5,340 | 5,400 | 5,280 | 5,280 | -20 | -0.4% | 801,700 |
| 2017/03/30 | 5,290 | 5,350 | 5,280 | 5,300 | -30 | -0.6% | 733,400 |
| 2017/03/29 | 5,300 | 5,360 | 5,290 | 5,330 | ±0 | ±0% | 673,500 |
| 2017/03/28 | 5,280 | 5,350 | 5,270 | 5,330 | +80 | +1.5% | 750,600 |
| 2017/03/27 | 5,280 | 5,310 | 5,240 | 5,250 | -80 | -1.5% | 724,600 |
| 2017/03/24 | 5,240 | 5,350 | 5,240 | 5,330 | +80 | +1.5% | 777,900 |
| 2017/03/23 | 5,260 | 5,290 | 5,250 | 5,250 | +10 | +0.2% | 554,800 |
| 2017/03/22 | 5,270 | 5,300 | 5,230 | 5,240 | -90 | -1.7% | 819,100 |
| 2017/03/21 | 5,310 | 5,370 | 5,290 | 5,330 | -20 | -0.4% | 518,900 |
| 2017/03/17 | 5,360 | 5,390 | 5,350 | 5,350 | -20 | -0.4% | 646,800 |
| 2017/03/16 | 5,370 | 5,400 | 5,350 | 5,370 | -50 | -0.9% | 849,300 |
| 2017/03/15 | 5,410 | 5,430 | 5,370 | 5,420 | ±0 | ±0% | 347,500 |
| 2017/03/14 | 5,430 | 5,440 | 5,410 | 5,420 | -10 | -0.2% | 335,000 |
| 2017/03/13 | 5,390 | 5,460 | 5,380 | 5,430 | +50 | +0.9% | 684,100 |
| 2017/03/10 | 5,420 | 5,430 | 5,360 | 5,380 | -100 | -1.8% | 1,713,100 |
| 2017/03/09 | 5,460 | 5,510 | 5,420 | 5,480 | +70 | +1.3% | 742,200 |
| 2017/03/08 | 5,380 | 5,460 | 5,370 | 5,410 | -10 | -0.2% | 698,100 |
| 2017/03/07 | 5,390 | 5,430 | 5,380 | 5,420 | +30 | +0.6% | 693,300 |
2001～
2050
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
