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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,890 | 4,970 | 4,890 | 4,950 | +35 | +0.7% | 574,800 |
| 2016/07/04 | 4,885 | 4,930 | 4,865 | 4,915 | +5 | +0.1% | 377,300 |
| 2016/07/01 | 4,880 | 4,935 | 4,855 | 4,910 | +80 | +1.7% | 562,000 |
| 2016/06/30 | 4,830 | 4,905 | 4,815 | 4,830 | -5 | -0.1% | 1,116,400 |
| 2016/06/29 | 4,845 | 4,880 | 4,785 | 4,835 | +50 | +1% | 773,500 |
| 2016/06/28 | 4,700 | 4,835 | 4,625 | 4,785 | ±0 | ±0% | 785,600 |
| 2016/06/27 | 4,620 | 4,790 | 4,610 | 4,785 | +190 | +4.1% | 1,052,600 |
| 2016/06/24 | 5,040 | 5,060 | 4,575 | 4,595 | -425 | -8.5% | 1,482,200 |
| 2016/06/23 | 5,080 | 5,090 | 5,000 | 5,020 | -10 | -0.2% | 327,400 |
| 2016/06/22 | 5,020 | 5,060 | 4,955 | 5,030 | -20 | -0.4% | 499,100 |
| 2016/06/21 | 5,000 | 5,080 | 4,955 | 5,050 | +10 | +0.2% | 517,100 |
| 2016/06/20 | 5,000 | 5,080 | 5,000 | 5,040 | +90 | +1.8% | 865,700 |
| 2016/06/17 | 4,950 | 5,010 | 4,930 | 4,950 | +45 | +0.9% | 983,200 |
| 2016/06/16 | 5,020 | 5,050 | 4,900 | 4,905 | -135 | -2.7% | 778,400 |
| 2016/06/15 | 5,000 | 5,080 | 4,985 | 5,040 | ±0 | ±0% | 638,200 |
| 2016/06/14 | 5,120 | 5,140 | 5,020 | 5,040 | -60 | -1.2% | 802,700 |
| 2016/06/13 | 5,180 | 5,210 | 5,100 | 5,100 | -170 | -3.2% | 785,100 |
| 2016/06/10 | 5,200 | 5,270 | 5,170 | 5,270 | -100 | -1.9% | 2,034,300 |
| 2016/06/09 | 5,420 | 5,450 | 5,350 | 5,370 | -110 | -2% | 767,000 |
| 2016/06/08 | 5,470 | 5,520 | 5,420 | 5,480 | +10 | +0.2% | 691,600 |
| 2016/06/07 | 5,470 | 5,500 | 5,440 | 5,470 | ±0 | ±0% | 569,900 |
| 2016/06/06 | 5,410 | 5,520 | 5,410 | 5,470 | -60 | -1.1% | 512,800 |
| 2016/06/03 | 5,550 | 5,570 | 5,510 | 5,530 | -20 | -0.4% | 413,700 |
| 2016/06/02 | 5,570 | 5,610 | 5,510 | 5,550 | -90 | -1.6% | 584,700 |
| 2016/06/01 | 5,700 | 5,770 | 5,610 | 5,640 | -80 | -1.4% | 770,000 |
| 2016/05/31 | 5,640 | 5,780 | 5,610 | 5,720 | +130 | +2.3% | 2,623,400 |
| 2016/05/30 | 5,610 | 5,620 | 5,550 | 5,590 | +70 | +1.3% | 394,900 |
| 2016/05/27 | 5,540 | 5,550 | 5,500 | 5,520 | +60 | +1.1% | 443,600 |
| 2016/05/26 | 5,600 | 5,620 | 5,460 | 5,460 | -110 | -2% | 1,018,600 |
| 2016/05/25 | 5,660 | 5,690 | 5,540 | 5,570 | -90 | -1.6% | 850,200 |
| 2016/05/24 | 5,650 | 5,690 | 5,620 | 5,660 | +10 | +0.2% | 622,800 |
| 2016/05/23 | 5,670 | 5,680 | 5,600 | 5,650 | -50 | -0.9% | 556,600 |
| 2016/05/20 | 5,590 | 5,730 | 5,580 | 5,700 | +130 | +2.3% | 840,100 |
| 2016/05/19 | 5,560 | 5,590 | 5,520 | 5,570 | +20 | +0.4% | 828,900 |
| 2016/05/18 | 5,570 | 5,590 | 5,500 | 5,550 | -10 | -0.2% | 834,500 |
| 2016/05/17 | 5,560 | 5,580 | 5,530 | 5,560 | +30 | +0.5% | 674,600 |
| 2016/05/16 | 5,590 | 5,600 | 5,500 | 5,530 | -30 | -0.5% | 493,900 |
| 2016/05/13 | 5,610 | 5,620 | 5,520 | 5,560 | +20 | +0.4% | 961,400 |
| 2016/05/12 | 5,530 | 5,560 | 5,470 | 5,540 | -10 | -0.2% | 668,000 |
| 2016/05/11 | 5,560 | 5,670 | 5,550 | 5,550 | -200 | -3.5% | 1,082,700 |
| 2016/05/10 | 5,630 | 5,800 | 5,630 | 5,750 | +90 | +1.6% | 988,500 |
| 2016/05/09 | 5,660 | 5,730 | 5,650 | 5,660 | +90 | +1.6% | 552,300 |
| 2016/05/06 | 5,580 | 5,630 | 5,520 | 5,570 | -40 | -0.7% | 937,600 |
| 2016/05/02 | 5,560 | 5,640 | 5,560 | 5,610 | -130 | -2.3% | 797,200 |
| 2016/04/28 | 5,970 | 6,050 | 5,710 | 5,740 | -170 | -2.9% | 1,416,300 |
| 2016/04/27 | 5,910 | 5,950 | 5,850 | 5,910 | -20 | -0.3% | 1,036,400 |
| 2016/04/26 | 5,860 | 5,950 | 5,830 | 5,930 | +90 | +1.5% | 905,800 |
| 2016/04/25 | 5,860 | 5,870 | 5,800 | 5,840 | -50 | -0.8% | 728,000 |
| 2016/04/22 | 5,840 | 5,890 | 5,760 | 5,890 | +40 | +0.7% | 1,330,700 |
| 2016/04/21 | 5,810 | 5,880 | 5,760 | 5,850 | +160 | +2.8% | 981,000 |
2051～
2100
件表示中 / 3586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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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 | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 41,500円 | +6.6% | +21.1% | 1.34% | 22.73倍 | 1.01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 | 440,000円 | +5.9% | +10.0% | 1.32% | 28.56倍 | 6.19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
