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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 338,500 | 343,500 | 337,500 | 341,000 | -1,500 | -0.4% | 4,093 |
| 2013/08/21 | 341,000 | 343,500 | 335,000 | 342,500 | +2,000 | +0.6% | 5,798 |
| 2013/08/20 | 346,500 | 351,000 | 340,000 | 340,500 | -10,000 | -2.9% | 6,399 |
| 2013/08/19 | 349,000 | 350,500 | 347,000 | 350,500 | +5,000 | +1.4% | 2,985 |
| 2013/08/16 | 340,000 | 350,000 | 339,000 | 345,500 | -1,500 | -0.4% | 6,867 |
| 2013/08/15 | 349,500 | 354,000 | 345,500 | 347,000 | -9,500 | -2.7% | 9,297 |
| 2013/08/14 | 350,000 | 357,000 | 348,000 | 356,500 | +8,500 | +2.4% | 7,739 |
| 2013/08/13 | 338,500 | 348,500 | 337,500 | 348,000 | +12,000 | +3.6% | 5,791 |
| 2013/08/12 | 335,000 | 339,500 | 332,500 | 336,000 | -3,000 | -0.9% | 4,334 |
| 2013/08/09 | 335,000 | 339,000 | 330,000 | 339,000 | +1,500 | +0.4% | 13,081 |
| 2013/08/08 | 335,500 | 348,000 | 335,000 | 337,500 | +2,000 | +0.6% | 10,337 |
| 2013/08/07 | 340,000 | 345,000 | 335,500 | 335,500 | -14,500 | -4.1% | 8,573 |
| 2013/08/06 | 345,000 | 350,000 | 339,500 | 350,000 | +6,500 | +1.9% | 7,722 |
| 2013/08/05 | 337,500 | 348,000 | 334,000 | 343,500 | -7,000 | -2% | 8,848 |
| 2013/08/02 | 339,500 | 352,000 | 333,500 | 350,500 | +20,500 | +6.2% | 23,355 |
| 2013/08/01 | 342,500 | 343,000 | 320,000 | 330,000 | -22,000 | -6.3% | 18,718 |
| 2013/07/31 | 351,000 | 358,000 | 351,000 | 352,000 | -11,500 | -3.2% | 7,855 |
| 2013/07/30 | 352,000 | 364,500 | 350,500 | 363,500 | +8,000 | +2.3% | 6,094 |
| 2013/07/29 | 364,000 | 369,500 | 355,000 | 355,500 | -15,500 | -4.2% | 7,177 |
| 2013/07/26 | 377,500 | 380,500 | 368,000 | 371,000 | -15,000 | -3.9% | 8,498 |
| 2013/07/25 | 385,000 | 389,000 | 384,000 | 386,000 | +3,000 | +0.8% | 7,600 |
| 2013/07/24 | 385,500 | 389,500 | 382,500 | 383,000 | -7,000 | -1.8% | 4,497 |
| 2013/07/23 | 384,500 | 393,000 | 384,000 | 390,000 | +3,500 | +0.9% | 6,252 |
| 2013/07/22 | 387,500 | 389,500 | 381,000 | 386,500 | +6,000 | +1.6% | 6,204 |
| 2013/07/19 | 393,500 | 395,000 | 378,500 | 380,500 | -10,500 | -2.7% | 12,178 |
| 2013/07/18 | 383,000 | 391,000 | 382,000 | 391,000 | +10,000 | +2.6% | 9,484 |
| 2013/07/17 | 381,000 | 382,500 | 375,500 | 381,000 | -1,000 | -0.3% | 7,967 |
| 2013/07/16 | 378,000 | 383,000 | 376,000 | 382,000 | +7,500 | +2% | 9,365 |
| 2013/07/12 | 370,000 | 378,000 | 367,500 | 374,500 | +3,500 | +0.9% | 17,633 |
| 2013/07/11 | 364,500 | 371,000 | 364,000 | 371,000 | +3,500 | +1% | 4,030 |
| 2013/07/10 | 368,500 | 371,000 | 364,500 | 367,500 | -2,500 | -0.7% | 5,782 |
| 2013/07/09 | 364,000 | 370,000 | 361,500 | 370,000 | +11,000 | +3.1% | 5,615 |
| 2013/07/08 | 374,000 | 376,000 | 358,500 | 359,000 | -10,000 | -2.7% | 7,772 |
| 2013/07/05 | 360,000 | 369,000 | 360,000 | 369,000 | +14,500 | +4.1% | 8,976 |
| 2013/07/04 | 352,500 | 356,500 | 351,000 | 354,500 | +2,000 | +0.6% | 6,441 |
| 2013/07/03 | 353,000 | 356,000 | 350,000 | 352,500 | -2,500 | -0.7% | 5,781 |
| 2013/07/02 | 355,000 | 356,500 | 352,000 | 355,000 | ±0 | ±0% | 5,415 |
| 2013/07/01 | 350,500 | 355,500 | 347,000 | 355,000 | +3,000 | +0.9% | 7,342 |
| 2013/06/28 | 344,000 | 354,500 | 342,500 | 352,000 | +12,500 | +3.7% | 10,405 |
| 2013/06/27 | 334,500 | 341,000 | 328,000 | 339,500 | +5,000 | +1.5% | 9,415 |
| 2013/06/26 | 342,000 | 344,500 | 329,500 | 334,500 | -500 | -0.1% | 7,505 |
| 2013/06/25 | 339,000 | 340,000 | 328,000 | 335,000 | -5,500 | -1.6% | 8,594 |
| 2013/06/24 | 346,000 | 349,500 | 338,000 | 340,500 | -3,000 | -0.9% | 6,196 |
| 2013/06/21 | 330,000 | 348,500 | 327,500 | 343,500 | +9,500 | +2.8% | 9,080 |
| 2013/06/20 | 330,500 | 341,000 | 330,500 | 334,000 | -1,500 | -0.4% | 9,325 |
| 2013/06/19 | 336,500 | 338,500 | 331,000 | 335,500 | +5,000 | +1.5% | 4,693 |
| 2013/06/18 | 330,500 | 335,000 | 326,500 | 330,500 | -2,500 | -0.8% | 5,447 |
| 2013/06/17 | 314,500 | 333,000 | 314,500 | 333,000 | +13,500 | +4.2% | 6,224 |
| 2013/06/14 | 312,000 | 325,000 | 312,000 | 319,500 | +8,000 | +2.6% | 25,627 |
| 2013/06/13 | 331,000 | 331,500 | 311,000 | 311,500 | -26,500 | -7.8% | 12,448 |
2751～
2800
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
