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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 316,000 | 316,000 | 309,000 | 313,500 | +4,000 | +1.3% | 5,824 |
| 2013/03/28 | 305,000 | 311,000 | 304,500 | 309,500 | +1,000 | +0.3% | 11,231 |
| 2013/03/27 | 309,000 | 310,500 | 305,000 | 308,500 | -3,500 | -1.1% | 6,919 |
| 2013/03/26 | 312,500 | 317,500 | 311,000 | 312,000 | -6,500 | -2% | 5,358 |
| 2013/03/25 | 316,500 | 321,000 | 315,000 | 318,500 | +8,000 | +2.6% | 7,838 |
| 2013/03/22 | 312,000 | 314,000 | 310,500 | 310,500 | -5,500 | -1.7% | 8,375 |
| 2013/03/21 | 309,500 | 316,000 | 308,500 | 316,000 | +9,500 | +3.1% | 7,642 |
| 2013/03/19 | 305,000 | 307,000 | 303,000 | 306,500 | +7,900 | +2.6% | 4,766 |
| 2013/03/18 | 298,000 | 302,000 | 297,400 | 298,600 | -6,400 | -2.1% | 5,778 |
| 2013/03/15 | 299,600 | 305,000 | 299,000 | 305,000 | +5,600 | +1.9% | 7,112 |
| 2013/03/14 | 300,000 | 300,000 | 295,500 | 299,400 | +3,500 | +1.2% | 5,139 |
| 2013/03/13 | 299,000 | 299,000 | 295,700 | 295,900 | -3,500 | -1.2% | 5,614 |
| 2013/03/12 | 296,500 | 302,500 | 296,500 | 299,400 | +3,200 | +1.1% | 10,263 |
| 2013/03/11 | 299,000 | 299,500 | 295,100 | 296,200 | -2,500 | -0.8% | 8,157 |
| 2013/03/08 | 303,000 | 304,000 | 295,900 | 298,700 | -1,800 | -0.6% | 38,943 |
| 2013/03/07 | 303,000 | 304,000 | 299,000 | 300,500 | +1,700 | +0.6% | 5,271 |
| 2013/03/06 | 298,600 | 302,500 | 295,200 | 298,800 | +2,900 | +1% | 7,039 |
| 2013/03/05 | 297,200 | 298,700 | 293,600 | 295,900 | -2,900 | -1% | 5,561 |
| 2013/03/04 | 303,000 | 305,000 | 296,900 | 298,800 | +2,800 | +0.9% | 6,506 |
| 2013/03/01 | 292,800 | 297,300 | 290,300 | 296,000 | +1,700 | +0.6% | 6,810 |
| 2013/02/28 | 288,500 | 294,600 | 284,800 | 294,300 | +6,700 | +2.3% | 11,903 |
| 2013/02/27 | 280,700 | 295,500 | 279,200 | 287,600 | +9,500 | +3.4% | 22,007 |
| 2013/02/26 | 274,900 | 281,600 | 274,500 | 278,100 | -6,800 | -2.4% | 9,422 |
| 2013/02/25 | 282,900 | 284,900 | 281,500 | 284,900 | +6,500 | +2.3% | 6,033 |
| 2013/02/22 | 272,100 | 279,000 | 271,200 | 278,400 | +4,500 | +1.6% | 6,995 |
| 2013/02/21 | 273,000 | 276,400 | 271,100 | 273,900 | +200 | +0.1% | 7,713 |
| 2013/02/20 | 275,000 | 276,500 | 272,400 | 273,700 | +800 | +0.3% | 5,679 |
| 2013/02/19 | 270,100 | 274,800 | 270,100 | 272,900 | +400 | +0.1% | 4,265 |
| 2013/02/18 | 271,800 | 275,100 | 269,300 | 272,500 | +4,800 | +1.8% | 5,579 |
| 2013/02/15 | 269,200 | 271,800 | 266,700 | 267,700 | -2,500 | -0.9% | 7,774 |
| 2013/02/14 | 266,700 | 270,900 | 266,700 | 270,200 | +2,400 | +0.9% | 7,189 |
| 2013/02/13 | 268,800 | 272,000 | 266,700 | 267,800 | -3,500 | -1.3% | 5,693 |
| 2013/02/12 | 268,000 | 272,000 | 265,600 | 271,300 | +8,700 | +3.3% | 11,008 |
| 2013/02/08 | 262,000 | 268,000 | 261,400 | 262,600 | -4,400 | -1.6% | 17,981 |
| 2013/02/07 | 266,900 | 272,000 | 266,000 | 267,000 | -3,500 | -1.3% | 11,013 |
| 2013/02/06 | 268,400 | 271,700 | 265,300 | 270,500 | +7,300 | +2.8% | 13,461 |
| 2013/02/05 | 268,000 | 268,100 | 262,100 | 263,200 | -7,000 | -2.6% | 15,879 |
| 2013/02/04 | 275,000 | 275,100 | 266,600 | 270,200 | -14,900 | -5.2% | 15,887 |
| 2013/02/01 | 282,000 | 286,400 | 282,000 | 285,100 | +5,800 | +2.1% | 8,887 |
| 2013/01/31 | 274,200 | 279,900 | 274,000 | 279,300 | +100 | ±0% | 6,505 |
| 2013/01/30 | 274,800 | 279,200 | 272,500 | 279,200 | +6,500 | +2.4% | 7,360 |
| 2013/01/29 | 265,500 | 275,200 | 265,500 | 272,700 | +2,200 | +0.8% | 5,837 |
| 2013/01/28 | 273,800 | 274,500 | 270,500 | 270,500 | -600 | -0.2% | 4,411 |
| 2013/01/25 | 265,000 | 271,100 | 264,400 | 271,100 | +9,200 | +3.5% | 6,474 |
| 2013/01/24 | 258,300 | 262,400 | 257,300 | 261,900 | +3,100 | +1.2% | 6,589 |
| 2013/01/23 | 260,300 | 264,700 | 258,800 | 258,800 | -8,100 | -3% | 12,937 |
| 2013/01/22 | 269,100 | 271,300 | 264,200 | 266,900 | -2,100 | -0.8% | 10,136 |
| 2013/01/21 | 274,700 | 274,900 | 269,000 | 269,000 | -3,900 | -1.4% | 5,954 |
| 2013/01/18 | 269,500 | 272,900 | 268,800 | 272,900 | +8,500 | +3.2% | 9,894 |
| 2013/01/17 | 271,600 | 272,200 | 261,900 | 264,400 | -7,700 | -2.8% | 14,206 |
2851～
2900
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
