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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 6,120 | 6,190 | 6,090 | 6,150 | -20 | -0.3% | 586,300 |
| 2015/11/20 | 6,170 | 6,190 | 6,090 | 6,170 | ±0 | ±0% | 651,300 |
| 2015/11/19 | 6,130 | 6,200 | 6,090 | 6,170 | +100 | +1.6% | 990,800 |
| 2015/11/18 | 6,080 | 6,110 | 6,060 | 6,070 | +40 | +0.7% | 683,700 |
| 2015/11/17 | 6,000 | 6,060 | 5,950 | 6,030 | +70 | +1.2% | 872,200 |
| 2015/11/16 | 5,950 | 5,990 | 5,900 | 5,960 | -90 | -1.5% | 581,000 |
| 2015/11/13 | 6,020 | 6,100 | 5,960 | 6,050 | +40 | +0.7% | 1,180,700 |
| 2015/11/12 | 5,940 | 6,030 | 5,930 | 6,010 | +50 | +0.8% | 748,400 |
| 2015/11/11 | 5,900 | 5,980 | 5,880 | 5,960 | +90 | +1.5% | 602,600 |
| 2015/11/10 | 5,860 | 5,900 | 5,820 | 5,870 | -30 | -0.5% | 740,400 |
| 2015/11/09 | 5,900 | 5,950 | 5,840 | 5,900 | +20 | +0.3% | 834,600 |
| 2015/11/06 | 5,830 | 5,890 | 5,790 | 5,880 | +60 | +1% | 682,100 |
| 2015/11/05 | 5,810 | 5,870 | 5,760 | 5,820 | ±0 | ±0% | 815,600 |
| 2015/11/04 | 5,990 | 6,000 | 5,800 | 5,820 | -110 | -1.9% | 1,354,000 |
| 2015/11/02 | 6,060 | 6,080 | 5,910 | 5,930 | -120 | -2% | 922,100 |
| 2015/10/30 | 5,870 | 6,090 | 5,800 | 6,050 | -220 | -3.5% | 1,951,200 |
| 2015/10/29 | 6,250 | 6,320 | 6,200 | 6,270 | -30 | -0.5% | 631,100 |
| 2015/10/28 | 6,180 | 6,310 | 6,170 | 6,300 | +160 | +2.6% | 1,515,500 |
| 2015/10/27 | 6,110 | 6,160 | 6,060 | 6,140 | +50 | +0.8% | 864,500 |
| 2015/10/26 | 6,120 | 6,130 | 6,030 | 6,090 | +10 | +0.2% | 720,200 |
| 2015/10/23 | 6,150 | 6,150 | 6,060 | 6,080 | -20 | -0.3% | 1,125,400 |
| 2015/10/22 | 6,100 | 6,160 | 6,060 | 6,100 | +30 | +0.5% | 752,300 |
| 2015/10/21 | 6,010 | 6,100 | 5,980 | 6,070 | +80 | +1.3% | 985,200 |
| 2015/10/20 | 5,980 | 6,020 | 5,940 | 5,990 | +100 | +1.7% | 824,800 |
| 2015/10/19 | 5,830 | 5,940 | 5,810 | 5,890 | +80 | +1.4% | 842,200 |
| 2015/10/16 | 5,930 | 5,940 | 5,770 | 5,810 | -60 | -1% | 932,000 |
| 2015/10/15 | 5,730 | 5,890 | 5,710 | 5,870 | +80 | +1.4% | 684,700 |
| 2015/10/14 | 5,780 | 5,830 | 5,740 | 5,790 | -10 | -0.2% | 881,800 |
| 2015/10/13 | 5,710 | 5,850 | 5,700 | 5,800 | +30 | +0.5% | 1,186,500 |
| 2015/10/09 | 5,900 | 5,950 | 5,750 | 5,770 | -120 | -2% | 2,454,100 |
| 2015/10/08 | 6,080 | 6,090 | 5,840 | 5,890 | -240 | -3.9% | 1,477,300 |
| 2015/10/07 | 6,240 | 6,240 | 6,040 | 6,130 | -50 | -0.8% | 1,008,500 |
| 2015/10/06 | 6,250 | 6,280 | 6,140 | 6,180 | +50 | +0.8% | 1,106,200 |
| 2015/10/05 | 5,950 | 6,160 | 5,910 | 6,130 | +290 | +5% | 1,414,900 |
| 2015/10/02 | 5,850 | 5,920 | 5,800 | 5,840 | -160 | -2.7% | 1,012,600 |
| 2015/10/01 | 6,080 | 6,080 | 5,940 | 6,000 | -10 | -0.2% | 1,114,400 |
| 2015/09/30 | 6,040 | 6,040 | 5,910 | 6,010 | +160 | +2.7% | 939,800 |
| 2015/09/29 | 6,030 | 6,050 | 5,830 | 5,850 | -280 | -4.6% | 1,379,200 |
| 2015/09/28 | 6,110 | 6,250 | 6,070 | 6,130 | +40 | +0.7% | 973,800 |
| 2015/09/25 | 6,030 | 6,090 | 5,980 | 6,090 | +130 | +2.2% | 930,200 |
| 2015/09/24 | 5,920 | 6,110 | 5,910 | 5,960 | -60 | -1% | 773,600 |
| 2015/09/18 | 6,050 | 6,090 | 6,010 | 6,020 | -50 | -0.8% | 970,100 |
| 2015/09/17 | 6,070 | 6,130 | 5,990 | 6,070 | +10 | +0.2% | 938,400 |
| 2015/09/16 | 5,950 | 6,120 | 5,920 | 6,060 | +190 | +3.2% | 1,580,500 |
| 2015/09/15 | 5,880 | 5,910 | 5,810 | 5,870 | +60 | +1% | 1,020,000 |
| 2015/09/14 | 5,780 | 5,940 | 5,740 | 5,810 | +200 | +3.6% | 1,447,300 |
| 2015/09/11 | 5,520 | 5,660 | 5,510 | 5,610 | +70 | +1.3% | 2,145,900 |
| 2015/09/10 | 5,480 | 5,570 | 5,410 | 5,540 | -140 | -2.5% | 768,400 |
| 2015/09/09 | 5,530 | 5,680 | 5,460 | 5,680 | +350 | +6.6% | 1,148,100 |
| 2015/09/08 | 5,650 | 5,650 | 5,300 | 5,330 | -260 | -4.7% | 1,006,200 |
2201～
2250
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
