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 |
|---|---|---|---|---|---|---|---|
| 2016/05/13 | 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 |
| 2016/04/20 | 5,700 | 5,720 | 5,650 | 5,690 | +40 | +0.7% | 739,800 |
| 2016/04/19 | 5,630 | 5,670 | 5,600 | 5,650 | +140 | +2.5% | 707,800 |
| 2016/04/18 | 5,540 | 5,580 | 5,500 | 5,510 | -130 | -2.3% | 670,800 |
| 2016/04/15 | 5,610 | 5,650 | 5,570 | 5,640 | +20 | +0.4% | 575,100 |
| 2016/04/14 | 5,560 | 5,630 | 5,530 | 5,620 | +120 | +2.2% | 846,100 |
| 2016/04/13 | 5,430 | 5,520 | 5,420 | 5,500 | +130 | +2.4% | 658,100 |
| 2016/04/12 | 5,380 | 5,420 | 5,340 | 5,370 | +10 | +0.2% | 571,200 |
| 2016/04/11 | 5,370 | 5,390 | 5,300 | 5,360 | ±0 | ±0% | 621,400 |
| 2016/04/08 | 5,290 | 5,420 | 5,270 | 5,360 | +40 | +0.8% | 940,900 |
| 2016/04/07 | 5,360 | 5,410 | 5,250 | 5,320 | -20 | -0.4% | 757,000 |
| 2016/04/06 | 5,370 | 5,390 | 5,240 | 5,340 | -50 | -0.9% | 797,400 |
| 2016/04/05 | 5,570 | 5,580 | 5,370 | 5,390 | -140 | -2.5% | 792,600 |
| 2016/04/04 | 5,530 | 5,630 | 5,510 | 5,530 | -10 | -0.2% | 886,900 |
| 2016/04/01 | 5,650 | 5,680 | 5,520 | 5,540 | -110 | -1.9% | 939,800 |
| 2016/03/31 | 5,800 | 5,800 | 5,650 | 5,650 | -90 | -1.6% | 739,700 |
| 2016/03/30 | 5,770 | 5,840 | 5,730 | 5,740 | ±0 | ±0% | 701,000 |
| 2016/03/29 | 5,660 | 5,760 | 5,640 | 5,740 | +80 | +1.4% | 807,900 |
| 2016/03/28 | 5,700 | 5,710 | 5,630 | 5,660 | +20 | +0.4% | 512,100 |
| 2016/03/25 | 5,690 | 5,720 | 5,630 | 5,640 | -30 | -0.5% | 499,100 |
| 2016/03/24 | 5,540 | 5,710 | 5,520 | 5,670 | +130 | +2.3% | 1,043,000 |
| 2016/03/23 | 5,550 | 5,560 | 5,490 | 5,540 | ±0 | ±0% | 444,200 |
| 2016/03/22 | 5,470 | 5,570 | 5,460 | 5,540 | +120 | +2.2% | 608,500 |
| 2016/03/18 | 5,530 | 5,540 | 5,410 | 5,420 | -100 | -1.8% | 688,900 |
| 2016/03/17 | 5,590 | 5,640 | 5,510 | 5,520 | -40 | -0.7% | 734,400 |
| 2016/03/16 | 5,490 | 5,590 | 5,480 | 5,560 | +50 | +0.9% | 825,400 |
| 2016/03/15 | 5,560 | 5,570 | 5,480 | 5,510 | -30 | -0.5% | 709,200 |
| 2016/03/14 | 5,570 | 5,580 | 5,480 | 5,540 | +50 | +0.9% | 686,800 |
| 2016/03/11 | 5,450 | 5,520 | 5,420 | 5,490 | -60 | -1.1% | 2,104,100 |
| 2016/03/10 | 5,570 | 5,600 | 5,520 | 5,550 | +60 | +1.1% | 615,400 |
| 2016/03/09 | 5,510 | 5,560 | 5,460 | 5,490 | -40 | -0.7% | 1,070,800 |
| 2016/03/08 | 5,480 | 5,550 | 5,330 | 5,530 | -20 | -0.4% | 1,748,000 |
| 2016/03/07 | 5,610 | 5,610 | 5,510 | 5,550 | -70 | -1.2% | 881,700 |
| 2016/03/04 | 5,630 | 5,650 | 5,540 | 5,620 | -50 | -0.9% | 722,800 |
| 2016/03/03 | 5,660 | 5,730 | 5,620 | 5,670 | -10 | -0.2% | 754,700 |
| 2016/03/02 | 5,770 | 5,770 | 5,650 | 5,680 | +50 | +0.9% | 984,900 |
| 2016/03/01 | 5,620 | 5,690 | 5,570 | 5,630 | -20 | -0.4% | 861,400 |
| 2016/02/29 | 5,710 | 5,760 | 5,640 | 5,650 | -60 | -1.1% | 987,800 |
2251～
2300
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
