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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 4,400 | 4,495 | 4,380 | 4,430 | +85 | +2% | 1,612,400 |
| 2014/11/11 | 4,325 | 4,360 | 4,305 | 4,345 | +25 | +0.6% | 1,199,000 |
| 2014/11/10 | 4,345 | 4,360 | 4,295 | 4,320 | -35 | -0.8% | 790,300 |
| 2014/11/07 | 4,380 | 4,395 | 4,335 | 4,355 | -5 | -0.1% | 1,014,300 |
| 2014/11/06 | 4,400 | 4,455 | 4,340 | 4,360 | -10 | -0.2% | 1,303,000 |
| 2014/11/05 | 4,330 | 4,390 | 4,325 | 4,370 | +25 | +0.6% | 1,427,000 |
| 2014/11/04 | 4,420 | 4,425 | 4,345 | 4,345 | +80 | +1.9% | 1,812,000 |
| 2014/10/31 | 4,060 | 4,375 | 4,055 | 4,265 | +220 | +5.4% | 2,715,700 |
| 2014/10/30 | 4,045 | 4,080 | 4,035 | 4,045 | +25 | +0.6% | 1,716,300 |
| 2014/10/29 | 3,955 | 4,040 | 3,955 | 4,020 | +60 | +1.5% | 997,000 |
| 2014/10/28 | 3,900 | 3,965 | 3,900 | 3,960 | +25 | +0.6% | 560,300 |
| 2014/10/27 | 3,915 | 3,950 | 3,900 | 3,935 | +60 | +1.5% | 791,900 |
| 2014/10/24 | 3,870 | 3,885 | 3,845 | 3,875 | +30 | +0.8% | 742,200 |
| 2014/10/23 | 3,825 | 3,855 | 3,815 | 3,845 | -20 | -0.5% | 684,700 |
| 2014/10/22 | 3,820 | 3,880 | 3,800 | 3,865 | +85 | +2.2% | 909,500 |
| 2014/10/21 | 3,795 | 3,820 | 3,740 | 3,780 | +25 | +0.7% | 1,623,600 |
| 2014/10/20 | 3,730 | 3,765 | 3,700 | 3,755 | +95 | +2.6% | 1,272,300 |
| 2014/10/17 | 3,710 | 3,715 | 3,645 | 3,660 | -45 | -1.2% | 1,339,400 |
| 2014/10/16 | 3,690 | 3,735 | 3,685 | 3,705 | -85 | -2.2% | 1,047,700 |
| 2014/10/15 | 3,795 | 3,810 | 3,760 | 3,790 | +5 | +0.1% | 844,900 |
| 2014/10/14 | 3,780 | 3,855 | 3,760 | 3,785 | -65 | -1.7% | 1,310,500 |
| 2014/10/10 | 3,835 | 3,865 | 3,795 | 3,850 | -65 | -1.7% | 1,615,600 |
| 2014/10/09 | 3,960 | 3,965 | 3,890 | 3,915 | -25 | -0.6% | 928,000 |
| 2014/10/08 | 3,895 | 3,960 | 3,890 | 3,940 | -5 | -0.1% | 830,400 |
| 2014/10/07 | 3,965 | 3,980 | 3,925 | 3,945 | -40 | -1% | 876,800 |
| 2014/10/06 | 4,000 | 4,025 | 3,985 | 3,985 | ±0 | ±0% | 642,100 |
| 2014/10/03 | 3,940 | 3,990 | 3,925 | 3,985 | ±0 | ±0% | 1,099,300 |
| 2014/10/02 | 4,010 | 4,050 | 3,980 | 3,985 | -50 | -1.2% | 1,239,200 |
| 2014/10/01 | 3,980 | 4,070 | 3,980 | 4,035 | +85 | +2.2% | 1,732,100 |
| 2014/09/30 | 3,900 | 3,950 | 3,870 | 3,950 | +10 | +0.3% | 968,100 |
| 2014/09/29 | 3,915 | 3,950 | 3,890 | 3,940 | +30 | +0.8% | 581,800 |
| 2014/09/26 | 3,840 | 3,915 | 3,835 | 3,910 | -25 | -0.6% | 592,000 |
| 2014/09/25 | 3,935 | 3,955 | 3,920 | 3,935 | +10 | +0.3% | 638,200 |
| 2014/09/24 | 3,915 | 3,945 | 3,885 | 3,925 | -15 | -0.4% | 489,700 |
| 2014/09/22 | 3,915 | 3,970 | 3,915 | 3,940 | -10 | -0.3% | 671,100 |
| 2014/09/19 | 3,900 | 3,960 | 3,885 | 3,950 | +95 | +2.5% | 1,270,500 |
| 2014/09/18 | 3,850 | 3,885 | 3,835 | 3,855 | +35 | +0.9% | 878,100 |
| 2014/09/17 | 3,830 | 3,845 | 3,815 | 3,820 | +15 | +0.4% | 508,200 |
| 2014/09/16 | 3,760 | 3,815 | 3,760 | 3,805 | +15 | +0.4% | 605,900 |
| 2014/09/12 | 3,765 | 3,790 | 3,755 | 3,790 | +5 | +0.1% | 2,307,800 |
| 2014/09/11 | 3,765 | 3,785 | 3,740 | 3,785 | +20 | +0.5% | 834,700 |
| 2014/09/10 | 3,720 | 3,775 | 3,710 | 3,765 | +30 | +0.8% | 695,700 |
| 2014/09/09 | 3,760 | 3,765 | 3,735 | 3,735 | -20 | -0.5% | 540,400 |
| 2014/09/08 | 3,740 | 3,760 | 3,720 | 3,755 | +5 | +0.1% | 368,200 |
| 2014/09/05 | 3,775 | 3,775 | 3,750 | 3,750 | +30 | +0.8% | 651,800 |
| 2014/09/04 | 3,710 | 3,745 | 3,700 | 3,720 | -5 | -0.1% | 497,400 |
| 2014/09/03 | 3,770 | 3,780 | 3,720 | 3,725 | -30 | -0.8% | 582,300 |
| 2014/09/02 | 3,740 | 3,790 | 3,720 | 3,755 | +30 | +0.8% | 539,300 |
| 2014/09/01 | 3,745 | 3,750 | 3,720 | 3,725 | -5 | -0.1% | 371,000 |
| 2014/08/29 | 3,690 | 3,740 | 3,675 | 3,730 | +50 | +1.4% | 694,500 |
2551～
2600
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 | 263,300円 | +1.4% | +2.6% | 0.95% | 26.95倍 | 2.14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 | 683,000円 | +5.7% | +999.9% | 0.64% | 21.57倍 | 0.91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 | 55,300円 | +6.6% | +21.1% | 1.27% | 30.30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 | 536,500円 | +4.5% | +12.6% | 1.17% | 33.34倍 | 7.55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 | 1,977,500円 | +14.3% | +20.9% | 0.78% | 38.30倍 | 5.96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
