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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 3,250 | 3,270 | 3,130 | 3,195 | +100 | +3.2% | 1,424,100 |
| 2013/11/01 | 3,000 | 3,135 | 2,935 | 3,095 | -155 | -4.8% | 2,716,600 |
| 2013/10/31 | 3,280 | 3,280 | 3,210 | 3,250 | -25 | -0.8% | 878,900 |
| 2013/10/30 | 3,270 | 3,300 | 3,235 | 3,275 | +10 | +0.3% | 1,602,400 |
| 2013/10/29 | 3,210 | 3,280 | 3,175 | 3,265 | -10 | -0.3% | 1,120,000 |
| 2013/10/28 | 3,225 | 3,275 | 3,200 | 3,275 | +100 | +3.1% | 686,700 |
| 2013/10/25 | 3,225 | 3,260 | 3,160 | 3,175 | -35 | -1.1% | 1,122,400 |
| 2013/10/24 | 3,175 | 3,215 | 3,160 | 3,210 | +10 | +0.3% | 705,300 |
| 2013/10/23 | 3,295 | 3,295 | 3,200 | 3,200 | -80 | -2.4% | 901,600 |
| 2013/10/22 | 3,245 | 3,280 | 3,235 | 3,280 | +35 | +1.1% | 440,500 |
| 2013/10/21 | 3,225 | 3,250 | 3,210 | 3,245 | +50 | +1.6% | 626,900 |
| 2013/10/18 | 3,240 | 3,245 | 3,185 | 3,195 | -75 | -2.3% | 1,002,300 |
| 2013/10/17 | 3,280 | 3,280 | 3,245 | 3,270 | +35 | +1.1% | 568,500 |
| 2013/10/16 | 3,250 | 3,265 | 3,225 | 3,235 | -40 | -1.2% | 728,200 |
| 2013/10/15 | 3,295 | 3,310 | 3,265 | 3,275 | -10 | -0.3% | 636,600 |
| 2013/10/11 | 3,260 | 3,285 | 3,225 | 3,285 | +80 | +2.5% | 1,363,900 |
| 2013/10/10 | 3,145 | 3,215 | 3,145 | 3,205 | +35 | +1.1% | 672,500 |
| 2013/10/09 | 3,125 | 3,180 | 3,110 | 3,170 | +35 | +1.1% | 702,200 |
| 2013/10/08 | 3,115 | 3,160 | 3,115 | 3,135 | +10 | +0.3% | 743,400 |
| 2013/10/07 | 3,195 | 3,210 | 3,120 | 3,125 | -65 | -2% | 724,300 |
| 2013/10/04 | 3,175 | 3,225 | 3,175 | 3,190 | +10 | +0.3% | 1,036,100 |
| 2013/10/03 | 3,180 | 3,215 | 3,165 | 3,180 | -15 | -0.5% | 1,037,200 |
| 2013/10/02 | 3,300 | 3,320 | 3,180 | 3,195 | -125 | -3.8% | 1,633,600 |
| 2013/10/01 | 3,330 | 3,355 | 3,295 | 3,320 | +15 | +0.5% | 584,200 |
| 2013/09/30 | 3,345 | 3,345 | 3,300 | 3,305 | -95 | -2.8% | 1,014,700 |
| 2013/09/27 | 3,405 | 3,435 | 3,360 | 3,400 | +35 | +1% | 1,248,900 |
| 2013/09/26 | 3,380 | 3,425 | 3,360 | 3,365 | -334,135 | -99% | 1,088,900 |
| 2013/09/25 | 353,500 | 354,000 | 334,000 | 337,500 | -28,500 | -7.8% | 29,065 |
| 2013/09/24 | 364,000 | 368,500 | 363,000 | 366,000 | +2,000 | +0.5% | 4,289 |
| 2013/09/20 | 364,500 | 367,500 | 360,000 | 364,000 | ±0 | ±0% | 5,564 |
| 2013/09/19 | 360,500 | 364,000 | 358,500 | 364,000 | +8,500 | +2.4% | 5,745 |
| 2013/09/18 | 357,500 | 363,000 | 354,500 | 355,500 | +1,000 | +0.3% | 6,861 |
| 2013/09/17 | 354,500 | 359,000 | 352,000 | 354,500 | +1,500 | +0.4% | 3,680 |
| 2013/09/13 | 352,000 | 355,000 | 349,000 | 353,000 | -2,000 | -0.6% | 21,529 |
| 2013/09/12 | 356,500 | 359,000 | 354,000 | 355,000 | -1,500 | -0.4% | 4,075 |
| 2013/09/11 | 358,500 | 361,000 | 356,000 | 356,500 | -1,500 | -0.4% | 5,598 |
| 2013/09/10 | 359,500 | 360,000 | 356,000 | 358,000 | +3,000 | +0.8% | 6,559 |
| 2013/09/09 | 353,000 | 356,000 | 347,500 | 355,000 | +13,500 | +4% | 7,630 |
| 2013/09/06 | 356,000 | 356,000 | 341,500 | 341,500 | -15,500 | -4.3% | 9,899 |
| 2013/09/05 | 361,000 | 362,500 | 353,000 | 357,000 | -4,500 | -1.2% | 6,208 |
| 2013/09/04 | 354,500 | 363,000 | 353,500 | 361,500 | +1,500 | +0.4% | 6,333 |
| 2013/09/03 | 354,500 | 360,000 | 351,500 | 360,000 | +10,000 | +2.9% | 7,930 |
| 2013/09/02 | 351,500 | 353,000 | 347,000 | 350,000 | -2,000 | -0.6% | 6,715 |
| 2013/08/30 | 350,000 | 352,000 | 346,500 | 352,000 | +2,000 | +0.6% | 6,624 |
| 2013/08/29 | 344,000 | 350,000 | 343,000 | 350,000 | +5,500 | +1.6% | 4,560 |
| 2013/08/28 | 337,500 | 345,500 | 336,000 | 344,500 | ±0 | ±0% | 4,115 |
| 2013/08/27 | 343,500 | 348,500 | 343,000 | 344,500 | -4,000 | -1.1% | 2,261 |
| 2013/08/26 | 355,000 | 355,000 | 347,000 | 348,500 | -1,500 | -0.4% | 4,799 |
| 2013/08/23 | 348,000 | 351,500 | 345,500 | 350,000 | +9,000 | +2.6% | 6,510 |
| 2013/08/22 | 338,500 | 343,500 | 337,500 | 341,000 | -1,500 | -0.4% | 4,093 |
2801～
2850
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
