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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 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 |
| 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 |
2651～
2700
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
