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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 4,420 | 4,520 | 4,420 | 4,430 | -55 | -1.2% | 442,300 |
| 2015/01/28 | 4,410 | 4,510 | 4,405 | 4,485 | +35 | +0.8% | 573,100 |
| 2015/01/27 | 4,425 | 4,460 | 4,415 | 4,450 | +60 | +1.4% | 387,300 |
| 2015/01/26 | 4,345 | 4,395 | 4,335 | 4,390 | -10 | -0.2% | 269,500 |
| 2015/01/23 | 4,390 | 4,420 | 4,335 | 4,400 | +65 | +1.5% | 648,800 |
| 2015/01/22 | 4,370 | 4,385 | 4,295 | 4,335 | -35 | -0.8% | 650,700 |
| 2015/01/21 | 4,425 | 4,435 | 4,345 | 4,370 | -120 | -2.7% | 888,900 |
| 2015/01/20 | 4,360 | 4,495 | 4,345 | 4,490 | +160 | +3.7% | 726,300 |
| 2015/01/19 | 4,330 | 4,345 | 4,295 | 4,330 | +35 | +0.8% | 488,300 |
| 2015/01/16 | 4,250 | 4,330 | 4,180 | 4,295 | -45 | -1% | 1,108,500 |
| 2015/01/15 | 4,270 | 4,360 | 4,270 | 4,340 | +80 | +1.9% | 683,400 |
| 2015/01/14 | 4,280 | 4,330 | 4,220 | 4,260 | -85 | -2% | 1,160,800 |
| 2015/01/13 | 4,265 | 4,345 | 4,250 | 4,345 | +15 | +0.3% | 695,500 |
| 2015/01/09 | 4,355 | 4,380 | 4,305 | 4,330 | -20 | -0.5% | 982,500 |
| 2015/01/08 | 4,315 | 4,395 | 4,310 | 4,350 | +50 | +1.2% | 870,700 |
| 2015/01/07 | 4,325 | 4,390 | 4,290 | 4,300 | -75 | -1.7% | 876,200 |
| 2015/01/06 | 4,420 | 4,445 | 4,365 | 4,375 | -155 | -3.4% | 1,081,600 |
| 2015/01/05 | 4,450 | 4,555 | 4,425 | 4,530 | +15 | +0.3% | 688,200 |
| 2014/12/30 | 4,590 | 4,625 | 4,505 | 4,515 | -35 | -0.8% | 870,700 |
| 2014/12/29 | 4,630 | 4,635 | 4,475 | 4,550 | -40 | -0.9% | 806,100 |
| 2014/12/26 | 4,525 | 4,600 | 4,505 | 4,590 | +60 | +1.3% | 699,500 |
| 2014/12/25 | 4,480 | 4,530 | 4,480 | 4,530 | +20 | +0.4% | 471,000 |
| 2014/12/24 | 4,460 | 4,515 | 4,460 | 4,510 | +85 | +1.9% | 780,000 |
| 2014/12/22 | 4,440 | 4,445 | 4,395 | 4,425 | +5 | +0.1% | 778,400 |
| 2014/12/19 | 4,400 | 4,430 | 4,360 | 4,420 | +115 | +2.7% | 874,700 |
| 2014/12/18 | 4,260 | 4,340 | 4,250 | 4,305 | +140 | +3.4% | 1,103,500 |
| 2014/12/17 | 4,110 | 4,205 | 4,110 | 4,165 | +20 | +0.5% | 1,230,600 |
| 2014/12/16 | 4,160 | 4,190 | 4,135 | 4,145 | -70 | -1.7% | 1,090,500 |
| 2014/12/15 | 4,215 | 4,275 | 4,205 | 4,215 | -90 | -2.1% | 827,500 |
| 2014/12/12 | 4,320 | 4,350 | 4,285 | 4,305 | +25 | +0.6% | 2,239,600 |
| 2014/12/11 | 4,290 | 4,305 | 4,230 | 4,280 | -45 | -1% | 488,900 |
| 2014/12/10 | 4,310 | 4,355 | 4,270 | 4,325 | -55 | -1.3% | 843,900 |
| 2014/12/09 | 4,365 | 4,380 | 4,350 | 4,380 | +20 | +0.5% | 568,700 |
| 2014/12/08 | 4,415 | 4,430 | 4,340 | 4,360 | -55 | -1.2% | 825,400 |
| 2014/12/05 | 4,425 | 4,430 | 4,370 | 4,415 | -60 | -1.3% | 931,700 |
| 2014/12/04 | 4,540 | 4,545 | 4,465 | 4,475 | -5 | -0.1% | 524,300 |
| 2014/12/03 | 4,595 | 4,600 | 4,470 | 4,480 | -85 | -1.9% | 1,056,700 |
| 2014/12/02 | 4,525 | 4,575 | 4,520 | 4,565 | -10 | -0.2% | 617,000 |
| 2014/12/01 | 4,510 | 4,595 | 4,510 | 4,575 | +45 | +1% | 435,000 |
| 2014/11/28 | 4,500 | 4,535 | 4,495 | 4,530 | +65 | +1.5% | 512,900 |
| 2014/11/27 | 4,485 | 4,500 | 4,455 | 4,465 | -65 | -1.4% | 688,700 |
| 2014/11/26 | 4,515 | 4,545 | 4,495 | 4,530 | +15 | +0.3% | 832,200 |
| 2014/11/25 | 4,500 | 4,540 | 4,495 | 4,515 | +35 | +0.8% | 705,500 |
| 2014/11/21 | 4,450 | 4,490 | 4,380 | 4,480 | +40 | +0.9% | 965,200 |
| 2014/11/20 | 4,435 | 4,450 | 4,420 | 4,440 | +60 | +1.4% | 565,300 |
| 2014/11/19 | 4,425 | 4,455 | 4,375 | 4,380 | -55 | -1.2% | 765,300 |
| 2014/11/18 | 4,365 | 4,440 | 4,360 | 4,435 | +130 | +3% | 754,100 |
| 2014/11/17 | 4,425 | 4,430 | 4,275 | 4,305 | -125 | -2.8% | 1,141,900 |
| 2014/11/14 | 4,435 | 4,440 | 4,385 | 4,430 | +30 | +0.7% | 1,802,400 |
| 2014/11/13 | 4,410 | 4,420 | 4,350 | 4,400 | -30 | -0.7% | 995,300 |
2501～
2550
件表示中 / 3685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 | 258,700円 | +1.4% | +2.6% | 0.97% | 26.48倍 | 2.10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 | 665,900円 | +5.7% | +999.9% | 0.66% | 21.03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 | 55,200円 | +6.6% | +21.1% | 1.27% | 30.24倍 | 1.34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 | 535,900円 | +4.5% | +12.6% | 1.18% | 33.30倍 | 7.54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 | 1,987,500円 | +14.3% | +20.9% | 0.78% | 38.49倍 | 5.99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
