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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 3,640 | 3,660 | 3,610 | 3,625 | -45 | -1.2% | 541,800 |
| 2014/01/17 | 3,595 | 3,695 | 3,595 | 3,670 | +50 | +1.4% | 1,020,600 |
| 2014/01/16 | 3,645 | 3,700 | 3,610 | 3,620 | -45 | -1.2% | 666,800 |
| 2014/01/15 | 3,620 | 3,675 | 3,600 | 3,665 | +110 | +3.1% | 825,900 |
| 2014/01/14 | 3,600 | 3,655 | 3,545 | 3,555 | -170 | -4.6% | 1,472,500 |
| 2014/01/10 | 3,705 | 3,730 | 3,650 | 3,725 | -40 | -1.1% | 1,708,500 |
| 2014/01/09 | 3,755 | 3,800 | 3,745 | 3,765 | -55 | -1.4% | 801,100 |
| 2014/01/08 | 3,820 | 3,830 | 3,780 | 3,820 | +60 | +1.6% | 922,900 |
| 2014/01/07 | 3,720 | 3,785 | 3,710 | 3,760 | +10 | +0.3% | 737,300 |
| 2014/01/06 | 3,810 | 3,845 | 3,745 | 3,750 | -130 | -3.4% | 1,368,200 |
| 2013/12/30 | 3,850 | 3,890 | 3,850 | 3,880 | +35 | +0.9% | 633,000 |
| 2013/12/27 | 3,865 | 3,880 | 3,800 | 3,845 | ±0 | ±0% | 528,700 |
| 2013/12/26 | 3,850 | 3,875 | 3,815 | 3,845 | +60 | +1.6% | 704,300 |
| 2013/12/25 | 3,745 | 3,785 | 3,740 | 3,785 | +35 | +0.9% | 698,700 |
| 2013/12/24 | 3,780 | 3,800 | 3,740 | 3,750 | -15 | -0.4% | 1,071,900 |
| 2013/12/20 | 3,645 | 3,770 | 3,640 | 3,765 | +65 | +1.8% | 935,800 |
| 2013/12/19 | 3,690 | 3,705 | 3,665 | 3,700 | +60 | +1.6% | 1,031,100 |
| 2013/12/18 | 3,565 | 3,650 | 3,555 | 3,640 | +100 | +2.8% | 1,131,500 |
| 2013/12/17 | 3,535 | 3,575 | 3,520 | 3,540 | +25 | +0.7% | 627,200 |
| 2013/12/16 | 3,555 | 3,580 | 3,510 | 3,515 | -65 | -1.8% | 513,400 |
| 2013/12/13 | 3,540 | 3,610 | 3,525 | 3,580 | +35 | +1% | 2,726,700 |
| 2013/12/12 | 3,545 | 3,550 | 3,500 | 3,545 | -35 | -1% | 964,800 |
| 2013/12/11 | 3,580 | 3,605 | 3,525 | 3,580 | -35 | -1% | 600,400 |
| 2013/12/10 | 3,580 | 3,620 | 3,575 | 3,615 | -15 | -0.4% | 575,400 |
| 2013/12/09 | 3,620 | 3,635 | 3,595 | 3,630 | +120 | +3.4% | 789,600 |
| 2013/12/06 | 3,460 | 3,520 | 3,450 | 3,510 | +15 | +0.4% | 658,500 |
| 2013/12/05 | 3,565 | 3,590 | 3,490 | 3,495 | -90 | -2.5% | 821,100 |
| 2013/12/04 | 3,600 | 3,630 | 3,565 | 3,585 | -85 | -2.3% | 672,700 |
| 2013/12/03 | 3,690 | 3,700 | 3,660 | 3,670 | +15 | +0.4% | 843,300 |
| 2013/12/02 | 3,685 | 3,695 | 3,600 | 3,655 | -30 | -0.8% | 859,100 |
| 2013/11/29 | 3,740 | 3,775 | 3,640 | 3,685 | -60 | -1.6% | 1,133,400 |
| 2013/11/28 | 3,695 | 3,750 | 3,695 | 3,745 | +110 | +3% | 871,800 |
| 2013/11/27 | 3,625 | 3,680 | 3,610 | 3,635 | -30 | -0.8% | 938,600 |
| 2013/11/26 | 3,690 | 3,750 | 3,655 | 3,665 | -145 | -3.8% | 1,291,400 |
| 2013/11/25 | 3,780 | 3,830 | 3,745 | 3,810 | +55 | +1.5% | 808,400 |
| 2013/11/22 | 3,785 | 3,825 | 3,740 | 3,755 | +15 | +0.4% | 1,115,700 |
| 2013/11/21 | 3,660 | 3,755 | 3,640 | 3,740 | +80 | +2.2% | 1,088,600 |
| 2013/11/20 | 3,650 | 3,680 | 3,635 | 3,660 | +15 | +0.4% | 802,600 |
| 2013/11/19 | 3,625 | 3,665 | 3,600 | 3,645 | ±0 | ±0% | 909,800 |
| 2013/11/18 | 3,600 | 3,665 | 3,580 | 3,645 | +45 | +1.3% | 1,087,400 |
| 2013/11/15 | 3,575 | 3,610 | 3,525 | 3,600 | +55 | +1.6% | 1,572,400 |
| 2013/11/14 | 3,425 | 3,600 | 3,420 | 3,545 | +140 | +4.1% | 2,363,900 |
| 2013/11/13 | 3,365 | 3,415 | 3,315 | 3,405 | -5 | -0.1% | 1,014,000 |
| 2013/11/12 | 3,335 | 3,410 | 3,310 | 3,410 | +105 | +3.2% | 1,453,000 |
| 2013/11/11 | 3,290 | 3,315 | 3,240 | 3,305 | +60 | +1.8% | 895,400 |
| 2013/11/08 | 3,215 | 3,270 | 3,200 | 3,245 | -40 | -1.2% | 966,400 |
| 2013/11/07 | 3,260 | 3,300 | 3,245 | 3,285 | +40 | +1.2% | 969,900 |
| 2013/11/06 | 3,250 | 3,260 | 3,185 | 3,245 | +50 | +1.6% | 820,100 |
| 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 |
2851～
2900
件表示中 / 3783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 | 397,500円 | +6.4% | +72.7% | 0.00% | 27.87倍 | 3.05倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ソフトバンク | 22,900円 | +2.4% | +13.6% | 3.76% | 20.42倍 | 4.50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 | 249,500円 | +7.0% | +6.6% | 3.21% | 12.72倍 | 1.85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 |
| ＮＲＩ | 585,100円 | +5.9% | +12.6% | 1.26% | 32.21倍 | 7.72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 |
| ＬＩＮＥヤフー | 49,200円 | +9.5% | +9.1% | 1.42% | 19.82倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
