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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 4,040 | 4,045 | 3,980 | 3,995 | -95 | -2.3% | 924,200 |
| 2014/04/03 | 4,085 | 4,130 | 4,070 | 4,090 | +35 | +0.9% | 528,300 |
| 2014/04/02 | 3,995 | 4,100 | 3,990 | 4,055 | +85 | +2.1% | 691,800 |
| 2014/04/01 | 4,010 | 4,015 | 3,970 | 3,970 | -45 | -1.1% | 634,300 |
| 2014/03/31 | 4,000 | 4,025 | 3,950 | 4,015 | +55 | +1.4% | 728,800 |
| 2014/03/28 | 3,925 | 3,980 | 3,915 | 3,960 | +5 | +0.1% | 522,200 |
| 2014/03/27 | 3,780 | 3,965 | 3,780 | 3,955 | +130 | +3.4% | 976,700 |
| 2014/03/26 | 3,820 | 3,870 | 3,795 | 3,825 | -35 | -0.9% | 971,200 |
| 2014/03/25 | 3,795 | 3,890 | 3,790 | 3,860 | -30 | -0.8% | 587,800 |
| 2014/03/24 | 3,850 | 3,925 | 3,810 | 3,890 | +35 | +0.9% | 1,143,000 |
| 2014/03/20 | 4,060 | 4,060 | 3,845 | 3,855 | -150 | -3.7% | 1,140,100 |
| 2014/03/19 | 4,015 | 4,065 | 3,955 | 4,005 | -5 | -0.1% | 599,400 |
| 2014/03/18 | 3,995 | 4,035 | 3,965 | 4,010 | +105 | +2.7% | 751,700 |
| 2014/03/17 | 3,870 | 3,940 | 3,865 | 3,905 | -5 | -0.1% | 648,500 |
| 2014/03/14 | 3,975 | 3,975 | 3,880 | 3,910 | -200 | -4.9% | 2,523,900 |
| 2014/03/13 | 4,075 | 4,135 | 4,045 | 4,110 | +85 | +2.1% | 749,400 |
| 2014/03/12 | 4,060 | 4,115 | 4,020 | 4,025 | -125 | -3% | 692,600 |
| 2014/03/11 | 4,145 | 4,160 | 4,100 | 4,150 | +15 | +0.4% | 511,500 |
| 2014/03/10 | 4,155 | 4,200 | 4,125 | 4,135 | -70 | -1.7% | 652,400 |
| 2014/03/07 | 4,210 | 4,220 | 4,150 | 4,205 | +20 | +0.5% | 736,100 |
| 2014/03/06 | 4,145 | 4,210 | 4,095 | 4,185 | +25 | +0.6% | 738,700 |
| 2014/03/05 | 4,235 | 4,245 | 4,140 | 4,160 | +25 | +0.6% | 853,500 |
| 2014/03/04 | 4,045 | 4,135 | 4,035 | 4,135 | +30 | +0.7% | 810,400 |
| 2014/03/03 | 4,185 | 4,185 | 4,065 | 4,105 | -100 | -2.4% | 941,300 |
| 2014/02/28 | 4,230 | 4,285 | 4,190 | 4,205 | -55 | -1.3% | 1,167,000 |
| 2014/02/27 | 4,220 | 4,315 | 4,200 | 4,260 | +70 | +1.7% | 1,500,600 |
| 2014/02/26 | 4,100 | 4,235 | 4,075 | 4,190 | +130 | +3.2% | 1,425,400 |
| 2014/02/25 | 4,110 | 4,115 | 4,060 | 4,060 | +10 | +0.2% | 524,000 |
| 2014/02/24 | 4,090 | 4,095 | 3,990 | 4,050 | -40 | -1% | 786,800 |
| 2014/02/21 | 3,990 | 4,100 | 3,970 | 4,090 | +135 | +3.4% | 812,600 |
| 2014/02/20 | 3,975 | 4,000 | 3,915 | 3,955 | -55 | -1.4% | 812,800 |
| 2014/02/19 | 3,890 | 4,020 | 3,865 | 4,010 | +70 | +1.8% | 862,800 |
| 2014/02/18 | 3,865 | 3,970 | 3,830 | 3,940 | +145 | +3.8% | 812,100 |
| 2014/02/17 | 3,780 | 3,820 | 3,725 | 3,795 | -5 | -0.1% | 502,000 |
| 2014/02/14 | 3,870 | 3,935 | 3,790 | 3,800 | -90 | -2.3% | 1,550,900 |
| 2014/02/13 | 3,970 | 3,995 | 3,870 | 3,890 | -65 | -1.6% | 846,000 |
| 2014/02/12 | 3,930 | 3,980 | 3,905 | 3,955 | ±0 | ±0% | 837,300 |
| 2014/02/10 | 3,925 | 3,960 | 3,895 | 3,955 | +50 | +1.3% | 673,200 |
| 2014/02/07 | 3,945 | 3,995 | 3,880 | 3,905 | -15 | -0.4% | 1,173,900 |
| 2014/02/06 | 3,950 | 3,980 | 3,875 | 3,920 | +145 | +3.8% | 2,431,700 |
| 2014/02/05 | 3,780 | 3,825 | 3,715 | 3,775 | +330 | +9.6% | 1,910,500 |
| 2014/02/04 | 3,620 | 3,620 | 3,440 | 3,445 | -190 | -5.2% | 1,113,700 |
| 2014/02/03 | 3,620 | 3,680 | 3,620 | 3,635 | -35 | -1% | 581,900 |
| 2014/01/31 | 3,635 | 3,720 | 3,605 | 3,670 | +50 | +1.4% | 983,200 |
| 2014/01/30 | 3,590 | 3,630 | 3,570 | 3,620 | -120 | -3.2% | 995,000 |
| 2014/01/29 | 3,650 | 3,740 | 3,640 | 3,740 | +145 | +4% | 842,900 |
| 2014/01/28 | 3,560 | 3,620 | 3,555 | 3,595 | +30 | +0.8% | 674,800 |
| 2014/01/27 | 3,555 | 3,600 | 3,540 | 3,565 | -95 | -2.6% | 926,000 |
| 2014/01/24 | 3,665 | 3,705 | 3,615 | 3,660 | -100 | -2.7% | 1,035,400 |
| 2014/01/23 | 3,775 | 3,825 | 3,755 | 3,760 | -5 | -0.1% | 792,500 |
2701～
2750
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
