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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 2,371.5 | 2,381.5 | 2,341 | 2,368 | +23 | +1% | 2,375,400 |
| 2024/07/16 | 2,344.5 | 2,371 | 2,336.5 | 2,345 | +5.5 | +0.2% | 2,115,700 |
| 2024/07/12 | 2,332 | 2,376 | 2,332 | 2,339.5 | -42.5 | -1.8% | 4,448,300 |
| 2024/07/11 | 2,391.5 | 2,395 | 2,367 | 2,382 | +20.5 | +0.9% | 2,264,000 |
| 2024/07/10 | 2,371.5 | 2,376.5 | 2,350.5 | 2,361.5 | -26.5 | -1.1% | 2,951,600 |
| 2024/07/09 | 2,326.5 | 2,409 | 2,312 | 2,388 | +72 | +3.1% | 3,495,900 |
| 2024/07/08 | 2,312 | 2,328.5 | 2,278 | 2,316 | -4 | -0.2% | 2,623,100 |
| 2024/07/05 | 2,326.5 | 2,345 | 2,306.5 | 2,320 | +1 | ±0% | 2,163,500 |
| 2024/07/04 | 2,303 | 2,337.5 | 2,285 | 2,319 | +10 | +0.4% | 3,425,200 |
| 2024/07/03 | 2,334 | 2,372.5 | 2,212 | 2,309 | -58 | -2.5% | 15,011,900 |
| 2024/07/02 | 2,348 | 2,381 | 2,327.5 | 2,367 | +7.5 | +0.3% | 2,264,500 |
| 2024/07/01 | 2,382 | 2,397 | 2,356.5 | 2,359.5 | -2.5 | -0.1% | 1,417,200 |
| 2024/06/28 | 2,369 | 2,390.5 | 2,349.5 | 2,362 | +1.5 | +0.1% | 3,295,300 |
| 2024/06/27 | 2,372 | 2,379 | 2,323.5 | 2,360.5 | -20 | -0.8% | 3,022,400 |
| 2024/06/26 | 2,386.5 | 2,404.5 | 2,371 | 2,380.5 | -2 | -0.1% | 3,081,700 |
| 2024/06/25 | 2,334 | 2,393 | 2,331 | 2,382.5 | +65 | +2.8% | 3,171,300 |
| 2024/06/24 | 2,300 | 2,322 | 2,279 | 2,317.5 | +59 | +2.6% | 3,276,100 |
| 2024/06/21 | 2,221.5 | 2,296 | 2,221.5 | 2,258.5 | +41 | +1.8% | 3,674,200 |
| 2024/06/20 | 2,214 | 2,224.5 | 2,197 | 2,217.5 | -9.5 | -0.4% | 2,074,900 |
| 2024/06/19 | 2,225 | 2,235 | 2,205 | 2,227 | -8.5 | -0.4% | 2,028,100 |
| 2024/06/18 | 2,236.5 | 2,253 | 2,220 | 2,235.5 | +24.5 | +1.1% | 2,144,000 |
| 2024/06/17 | 2,249 | 2,262.5 | 2,203.5 | 2,211 | -57 | -2.5% | 2,308,000 |
| 2024/06/14 | 2,217.5 | 2,295 | 2,217 | 2,268 | +0.5 | ±0% | 5,764,300 |
| 2024/06/13 | 2,305 | 2,314 | 2,259 | 2,267.5 | -26.5 | -1.2% | 2,282,100 |
| 2024/06/12 | 2,290 | 2,303 | 2,270 | 2,294 | -21.5 | -0.9% | 2,143,800 |
| 2024/06/11 | 2,355 | 2,359.5 | 2,308 | 2,315.5 | -59 | -2.5% | 2,757,600 |
| 2024/06/10 | 2,360 | 2,395 | 2,346 | 2,374.5 | +15 | +0.6% | 1,761,200 |
| 2024/06/07 | 2,343 | 2,369 | 2,335 | 2,359.5 | +3 | +0.1% | 2,128,400 |
| 2024/06/06 | 2,384.5 | 2,411.5 | 2,356.5 | 2,356.5 | -13 | -0.5% | 2,257,100 |
| 2024/06/05 | 2,362 | 2,394 | 2,334 | 2,369.5 | +6.5 | +0.3% | 2,010,200 |
| 2024/06/04 | 2,404.5 | 2,411 | 2,338 | 2,363 | -24.5 | -1% | 3,013,200 |
| 2024/06/03 | 2,422 | 2,448.5 | 2,384 | 2,387.5 | -21 | -0.9% | 2,031,100 |
| 2024/05/31 | 2,358 | 2,423 | 2,347.5 | 2,408.5 | +50.5 | +2.1% | 5,444,100 |
| 2024/05/30 | 2,347 | 2,365.5 | 2,326 | 2,358 | +2 | +0.1% | 4,085,600 |
| 2024/05/29 | 2,379 | 2,388.5 | 2,344.5 | 2,356 | -25.5 | -1.1% | 1,786,500 |
| 2024/05/28 | 2,413 | 2,419 | 2,367 | 2,381.5 | -36.5 | -1.5% | 2,030,900 |
| 2024/05/27 | 2,449.5 | 2,466 | 2,411 | 2,418 | -64.5 | -2.6% | 3,300,500 |
| 2024/05/24 | 2,390 | 2,489 | 2,390 | 2,482.5 | +60 | +2.5% | 3,443,000 |
| 2024/05/23 | 2,450 | 2,450 | 2,390 | 2,422.5 | +80 | +3.4% | 3,465,500 |
| 2024/05/22 | 2,370 | 2,377 | 2,337 | 2,342.5 | +8 | +0.3% | 2,248,200 |
| 2024/05/21 | 2,373.5 | 2,379 | 2,329.5 | 2,334.5 | -4.5 | -0.2% | 1,978,000 |
| 2024/05/20 | 2,305 | 2,379 | 2,304.5 | 2,339 | +55.5 | +2.4% | 3,387,500 |
| 2024/05/17 | 2,270.5 | 2,299 | 2,259 | 2,283.5 | -0.5 | ±0% | 2,223,400 |
| 2024/05/16 | 2,227 | 2,291.5 | 2,223 | 2,284 | +82.5 | +3.7% | 2,747,600 |
| 2024/05/15 | 2,255 | 2,273 | 2,194 | 2,201.5 | -78.5 | -3.4% | 4,139,400 |
| 2024/05/14 | 2,318 | 2,331 | 2,255 | 2,280 | -54 | -2.3% | 2,939,500 |
| 2024/05/13 | 2,300 | 2,334 | 2,274 | 2,334 | +33 | +1.4% | 3,173,600 |
| 2024/05/10 | 2,425 | 2,449 | 2,300.5 | 2,301 | -96.5 | -4% | 6,538,700 |
| 2024/05/09 | 2,403.5 | 2,447.5 | 2,397 | 2,397.5 | -17.5 | -0.7% | 2,715,100 |
| 2024/05/08 | 2,462 | 2,473.5 | 2,400.5 | 2,415 | -79.5 | -3.2% | 2,787,500 |
251～
300
件表示中 / 3749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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04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 |
| ＫＤＤＩ | 249,700円 | +7.0% | +6.6% | 3.20% | 12.78倍 | 1.86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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.46倍 | 4.29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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.80倍 | 1.30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 | 552,400円 | +5.9% | +12.6% | 1.34% | 30.39倍 | 7.28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
