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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 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 |
| 2014/06/19 | 3,965 | 4,060 | 3,955 | 4,035 | +100 | +2.5% | 1,046,700 |
| 2014/06/18 | 3,955 | 3,985 | 3,915 | 3,935 | +5 | +0.1% | 749,200 |
| 2014/06/17 | 3,905 | 3,965 | 3,905 | 3,930 | +50 | +1.3% | 930,100 |
| 2014/06/16 | 3,840 | 3,890 | 3,835 | 3,880 | -10 | -0.3% | 675,100 |
| 2014/06/13 | 3,745 | 3,910 | 3,745 | 3,890 | +85 | +2.2% | 1,694,800 |
| 2014/06/12 | 3,845 | 3,870 | 3,785 | 3,805 | -35 | -0.9% | 758,700 |
| 2014/06/11 | 3,795 | 3,850 | 3,790 | 3,840 | +60 | +1.6% | 536,600 |
| 2014/06/10 | 3,835 | 3,855 | 3,770 | 3,780 | -85 | -2.2% | 715,500 |
| 2014/06/09 | 3,860 | 3,880 | 3,825 | 3,865 | +40 | +1% | 450,400 |
| 2014/06/06 | 3,830 | 3,865 | 3,810 | 3,825 | +15 | +0.4% | 665,700 |
| 2014/06/05 | 3,835 | 3,860 | 3,770 | 3,810 | -15 | -0.4% | 618,800 |
| 2014/06/04 | 3,845 | 3,865 | 3,815 | 3,825 | -35 | -0.9% | 519,000 |
| 2014/06/03 | 3,850 | 3,915 | 3,835 | 3,860 | +70 | +1.8% | 768,400 |
| 2014/06/02 | 3,740 | 3,810 | 3,725 | 3,790 | +90 | +2.4% | 630,400 |
| 2014/05/30 | 3,760 | 3,765 | 3,690 | 3,700 | -40 | -1.1% | 696,000 |
| 2014/05/29 | 3,725 | 3,740 | 3,675 | 3,740 | -35 | -0.9% | 774,400 |
| 2014/05/28 | 3,780 | 3,790 | 3,755 | 3,775 | -30 | -0.8% | 535,800 |
| 2014/05/27 | 3,760 | 3,820 | 3,760 | 3,805 | +50 | +1.3% | 619,000 |
| 2014/05/26 | 3,730 | 3,760 | 3,710 | 3,755 | +50 | +1.3% | 438,100 |
| 2014/05/23 | 3,705 | 3,730 | 3,690 | 3,705 | -15 | -0.4% | 784,100 |
2651～
2700
件表示中 / 3716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 | 399,300円 | +6.4% | +72.7% | 0.00% | 27.99倍 | 3.06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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.62倍 | 4.32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 |
| ＫＤＤＩ | 243,500円 | +7.0% | +6.6% | 3.29% | 12.95倍 | 1.89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 |
| ＬＩＮＥヤフー | 52,300円 | +9.5% | +9.1% | 1.34% | 21.92倍 | 1.25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 | 573,500円 | +5.9% | +12.6% | 1.29% | 31.55倍 | 7.56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
