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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,690 | 3,740 | 3,675 | 3,730 | +50 | +1.4% | 694,500 |
| 2014/08/28 | 3,700 | 3,705 | 3,675 | 3,680 | -30 | -0.8% | 423,500 |
| 2014/08/27 | 3,745 | 3,750 | 3,700 | 3,710 | -5 | -0.1% | 457,700 |
| 2014/08/26 | 3,735 | 3,750 | 3,710 | 3,715 | -35 | -0.9% | 323,900 |
| 2014/08/25 | 3,745 | 3,760 | 3,730 | 3,750 | +10 | +0.3% | 421,100 |
| 2014/08/22 | 3,765 | 3,770 | 3,740 | 3,740 | -25 | -0.7% | 487,400 |
| 2014/08/21 | 3,770 | 3,775 | 3,740 | 3,765 | +35 | +0.9% | 504,600 |
| 2014/08/20 | 3,770 | 3,770 | 3,715 | 3,730 | -5 | -0.1% | 525,600 |
| 2014/08/19 | 3,740 | 3,760 | 3,705 | 3,735 | +50 | +1.4% | 672,900 |
| 2014/08/18 | 3,720 | 3,720 | 3,680 | 3,685 | -50 | -1.3% | 682,100 |
| 2014/08/15 | 3,740 | 3,760 | 3,730 | 3,735 | ±0 | ±0% | 349,400 |
| 2014/08/14 | 3,740 | 3,765 | 3,725 | 3,735 | +35 | +0.9% | 432,300 |
| 2014/08/13 | 3,675 | 3,710 | 3,665 | 3,700 | -5 | -0.1% | 469,900 |
| 2014/08/12 | 3,725 | 3,745 | 3,695 | 3,705 | -40 | -1.1% | 517,300 |
| 2014/08/11 | 3,725 | 3,745 | 3,680 | 3,745 | +90 | +2.5% | 605,200 |
| 2014/08/08 | 3,715 | 3,730 | 3,645 | 3,655 | -120 | -3.2% | 1,267,800 |
| 2014/08/07 | 3,750 | 3,785 | 3,730 | 3,775 | +20 | +0.5% | 415,800 |
| 2014/08/06 | 3,795 | 3,800 | 3,745 | 3,755 | -30 | -0.8% | 602,800 |
| 2014/08/05 | 3,815 | 3,825 | 3,780 | 3,785 | -5 | -0.1% | 625,200 |
| 2014/08/04 | 3,835 | 3,845 | 3,785 | 3,790 | -60 | -1.6% | 727,700 |
| 2014/08/01 | 3,830 | 3,905 | 3,825 | 3,850 | -100 | -2.5% | 1,035,600 |
| 2014/07/31 | 3,945 | 4,015 | 3,945 | 3,950 | +10 | +0.3% | 996,300 |
| 2014/07/30 | 3,950 | 3,975 | 3,925 | 3,940 | ±0 | ±0% | 647,600 |
| 2014/07/29 | 3,870 | 3,960 | 3,850 | 3,940 | +100 | +2.6% | 968,300 |
| 2014/07/28 | 3,840 | 3,875 | 3,825 | 3,840 | -10 | -0.3% | 507,900 |
| 2014/07/25 | 3,835 | 3,855 | 3,805 | 3,850 | +65 | +1.7% | 509,500 |
| 2014/07/24 | 3,805 | 3,830 | 3,780 | 3,785 | -10 | -0.3% | 494,500 |
| 2014/07/23 | 3,850 | 3,880 | 3,790 | 3,795 | -45 | -1.2% | 437,800 |
| 2014/07/22 | 3,830 | 3,855 | 3,815 | 3,840 | +55 | +1.5% | 469,100 |
| 2014/07/18 | 3,770 | 3,820 | 3,760 | 3,785 | -85 | -2.2% | 616,600 |
| 2014/07/17 | 3,855 | 3,885 | 3,825 | 3,870 | +15 | +0.4% | 705,100 |
| 2014/07/16 | 3,880 | 3,895 | 3,850 | 3,855 | -10 | -0.3% | 550,000 |
| 2014/07/15 | 3,850 | 3,885 | 3,840 | 3,865 | +35 | +0.9% | 556,400 |
| 2014/07/14 | 3,795 | 3,840 | 3,790 | 3,830 | +65 | +1.7% | 554,200 |
| 2014/07/11 | 3,780 | 3,800 | 3,750 | 3,765 | -40 | -1.1% | 1,018,600 |
| 2014/07/10 | 3,840 | 3,845 | 3,805 | 3,805 | -55 | -1.4% | 574,700 |
| 2014/07/09 | 3,810 | 3,860 | 3,810 | 3,860 | +5 | +0.1% | 589,800 |
| 2014/07/08 | 3,890 | 3,895 | 3,850 | 3,855 | -70 | -1.8% | 574,500 |
| 2014/07/07 | 3,935 | 3,965 | 3,915 | 3,925 | ±0 | ±0% | 586,800 |
| 2014/07/04 | 3,935 | 3,945 | 3,915 | 3,925 | ±0 | ±0% | 433,000 |
| 2014/07/03 | 3,970 | 3,975 | 3,910 | 3,925 | -5 | -0.1% | 461,700 |
| 2014/07/02 | 3,910 | 3,940 | 3,900 | 3,930 | +30 | +0.8% | 502,500 |
| 2014/07/01 | 3,875 | 3,925 | 3,870 | 3,900 | +10 | +0.3% | 569,500 |
| 2014/06/30 | 3,905 | 3,915 | 3,865 | 3,890 | -10 | -0.3% | 514,900 |
| 2014/06/27 | 4,000 | 4,000 | 3,885 | 3,900 | -85 | -2.1% | 700,600 |
| 2014/06/26 | 3,985 | 3,995 | 3,950 | 3,985 | +35 | +0.9% | 469,800 |
| 2014/06/25 | 3,990 | 3,995 | 3,940 | 3,950 | -35 | -0.9% | 452,300 |
| 2014/06/24 | 4,050 | 4,055 | 3,975 | 3,985 | -55 | -1.4% | 896,100 |
| 2014/06/23 | 4,000 | 4,045 | 3,965 | 4,040 | +85 | +2.1% | 1,129,500 |
| 2014/06/20 | 4,010 | 4,040 | 3,955 | 3,955 | -80 | -2% | 1,833,000 |
2501～
2550
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
