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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,360 | 2,395 | 2,346 | 2,374.5 | +15 | +0.6% | 1,761,200 |
| 2024/06/07 | 2,343 | 2,369 | 2,335 | 2,359.5 | +3 | +0.1% | 2,128,400 |
| 2024/06/06 | 2,384.5 | 2,411.5 | 2,356.5 | 2,356.5 | -13 | -0.5% | 2,257,100 |
| 2024/06/05 | 2,362 | 2,394 | 2,334 | 2,369.5 | +6.5 | +0.3% | 2,010,200 |
| 2024/06/04 | 2,404.5 | 2,411 | 2,338 | 2,363 | -24.5 | -1% | 3,013,200 |
| 2024/06/03 | 2,422 | 2,448.5 | 2,384 | 2,387.5 | -21 | -0.9% | 2,031,100 |
| 2024/05/31 | 2,358 | 2,423 | 2,347.5 | 2,408.5 | +50.5 | +2.1% | 5,444,100 |
| 2024/05/30 | 2,347 | 2,365.5 | 2,326 | 2,358 | +2 | +0.1% | 4,085,600 |
| 2024/05/29 | 2,379 | 2,388.5 | 2,344.5 | 2,356 | -25.5 | -1.1% | 1,786,500 |
| 2024/05/28 | 2,413 | 2,419 | 2,367 | 2,381.5 | -36.5 | -1.5% | 2,030,900 |
| 2024/05/27 | 2,449.5 | 2,466 | 2,411 | 2,418 | -64.5 | -2.6% | 3,300,500 |
| 2024/05/24 | 2,390 | 2,489 | 2,390 | 2,482.5 | +60 | +2.5% | 3,443,000 |
| 2024/05/23 | 2,450 | 2,450 | 2,390 | 2,422.5 | +80 | +3.4% | 3,465,500 |
| 2024/05/22 | 2,370 | 2,377 | 2,337 | 2,342.5 | +8 | +0.3% | 2,248,200 |
| 2024/05/21 | 2,373.5 | 2,379 | 2,329.5 | 2,334.5 | -4.5 | -0.2% | 1,978,000 |
| 2024/05/20 | 2,305 | 2,379 | 2,304.5 | 2,339 | +55.5 | +2.4% | 3,387,500 |
| 2024/05/17 | 2,270.5 | 2,299 | 2,259 | 2,283.5 | -0.5 | ±0% | 2,223,400 |
| 2024/05/16 | 2,227 | 2,291.5 | 2,223 | 2,284 | +82.5 | +3.7% | 2,747,600 |
| 2024/05/15 | 2,255 | 2,273 | 2,194 | 2,201.5 | -78.5 | -3.4% | 4,139,400 |
| 2024/05/14 | 2,318 | 2,331 | 2,255 | 2,280 | -54 | -2.3% | 2,939,500 |
| 2024/05/13 | 2,300 | 2,334 | 2,274 | 2,334 | +33 | +1.4% | 3,173,600 |
| 2024/05/10 | 2,425 | 2,449 | 2,300.5 | 2,301 | -96.5 | -4% | 6,538,700 |
| 2024/05/09 | 2,403.5 | 2,447.5 | 2,397 | 2,397.5 | -17.5 | -0.7% | 2,715,100 |
| 2024/05/08 | 2,462 | 2,473.5 | 2,400.5 | 2,415 | -79.5 | -3.2% | 2,787,500 |
| 2024/05/07 | 2,469.5 | 2,494.5 | 2,450.5 | 2,494.5 | +38 | +1.5% | 2,464,200 |
| 2024/05/02 | 2,431 | 2,469 | 2,430 | 2,456.5 | -3 | -0.1% | 1,798,100 |
| 2024/05/01 | 2,438.5 | 2,461.5 | 2,429 | 2,459.5 | -14.5 | -0.6% | 1,647,800 |
| 2024/04/30 | 2,482 | 2,489 | 2,461.5 | 2,474 | +41.5 | +1.7% | 2,366,200 |
| 2024/04/26 | 2,407.5 | 2,453.5 | 2,402 | 2,432.5 | -4 | -0.2% | 3,172,800 |
| 2024/04/25 | 2,460 | 2,489 | 2,423 | 2,436.5 | -58.5 | -2.3% | 2,747,500 |
| 2024/04/24 | 2,485 | 2,535 | 2,479.5 | 2,495 | +54.5 | +2.2% | 4,482,500 |
| 2024/04/23 | 2,413.5 | 2,461.5 | 2,404 | 2,440.5 | +77 | +3.3% | 4,055,300 |
| 2024/04/22 | 2,297 | 2,377 | 2,260 | 2,363.5 | +116.5 | +5.2% | 3,340,100 |
| 2024/04/19 | 2,265.5 | 2,268.5 | 2,215 | 2,247 | -37 | -1.6% | 2,788,700 |
| 2024/04/18 | 2,248.5 | 2,285.5 | 2,226.5 | 2,284 | +39 | +1.7% | 1,975,600 |
| 2024/04/17 | 2,303.5 | 2,317 | 2,245 | 2,245 | -55 | -2.4% | 2,585,500 |
| 2024/04/16 | 2,296.5 | 2,308 | 2,271 | 2,300 | -26.5 | -1.1% | 1,900,100 |
| 2024/04/15 | 2,308 | 2,326.5 | 2,288 | 2,326.5 | -12.5 | -0.5% | 1,654,800 |
| 2024/04/12 | 2,356.5 | 2,364.5 | 2,328.5 | 2,339 | +11 | +0.5% | 3,110,000 |
| 2024/04/11 | 2,343.5 | 2,357 | 2,315.5 | 2,328 | -59 | -2.5% | 2,384,500 |
| 2024/04/10 | 2,372 | 2,397.5 | 2,371.5 | 2,387 | +26 | +1.1% | 2,198,100 |
| 2024/04/09 | 2,349.5 | 2,368 | 2,332.5 | 2,361 | +28 | +1.2% | 1,435,500 |
| 2024/04/08 | 2,335 | 2,365.5 | 2,314.5 | 2,333 | +8 | +0.3% | 1,872,100 |
| 2024/04/05 | 2,311.5 | 2,343 | 2,297 | 2,325 | -36.5 | -1.5% | 2,558,000 |
| 2024/04/04 | 2,350 | 2,401.5 | 2,334 | 2,361.5 | +44.5 | +1.9% | 2,528,200 |
| 2024/04/03 | 2,325 | 2,346.5 | 2,300.5 | 2,317 | -49.5 | -2.1% | 2,301,800 |
| 2024/04/02 | 2,355 | 2,383 | 2,345.5 | 2,366.5 | +12 | +0.5% | 2,384,300 |
| 2024/04/01 | 2,455.5 | 2,468 | 2,354 | 2,354.5 | -73 | -3% | 2,130,000 |
| 2024/03/29 | 2,407.5 | 2,440.5 | 2,396 | 2,427.5 | +33 | +1.4% | 4,509,900 |
| 2024/03/28 | 2,456 | 2,456 | 2,380.5 | 2,394.5 | -75.5 | -3.1% | 2,873,600 |
201～
250
件表示中 / 3673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 | 250,900円 | +1.4% | +2.6% | 1.00% | 25.68倍 | 2.04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 |
| ソフトバンクＧ | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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 | 499,500円 | +4.5% | +12.6% | 1.26% | 31.04倍 | 7.03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 |
| コナミＧ | 1,764,000円 | +14.3% | +20.9% | 0.88% | 34.16倍 | 5.32倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
