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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/01/16 | 273,600 | 274,600 | 271,800 | 272,100 | -2,400 | -0.9% | 6,754 |
| 2013/01/15 | 271,900 | 275,200 | 269,500 | 274,500 | +2,700 | +1% | 8,147 |
| 2013/01/11 | 270,900 | 273,800 | 269,400 | 271,800 | +1,900 | +0.7% | 12,418 |
| 2013/01/10 | 267,200 | 271,200 | 266,000 | 269,900 | +1,500 | +0.6% | 7,800 |
| 2013/01/09 | 262,500 | 269,400 | 262,200 | 268,400 | +4,900 | +1.9% | 6,567 |
| 2013/01/08 | 264,100 | 267,600 | 262,100 | 263,500 | -2,600 | -1% | 8,131 |
| 2013/01/07 | 268,100 | 270,000 | 265,500 | 266,100 | -6,900 | -2.5% | 8,578 |
| 2013/01/04 | 275,400 | 275,800 | 271,100 | 273,000 | +4,300 | +1.6% | 6,296 |
| 2012/12/28 | 268,800 | 272,000 | 267,800 | 268,700 | +900 | +0.3% | 7,167 |
| 2012/12/27 | 267,800 | 268,300 | 264,600 | 267,800 | +1,800 | +0.7% | 6,916 |
| 2012/12/26 | 261,900 | 266,000 | 259,300 | 266,000 | +6,500 | +2.5% | 6,925 |
| 2012/12/25 | 259,600 | 261,100 | 257,000 | 259,500 | +4,500 | +1.8% | 6,195 |
| 2012/12/21 | 260,900 | 261,700 | 254,500 | 255,000 | -2,700 | -1% | 9,354 |
| 2012/12/20 | 259,400 | 260,800 | 257,100 | 257,700 | -2,500 | -1% | 9,264 |
| 2012/12/19 | 257,600 | 260,400 | 255,600 | 260,200 | +6,000 | +2.4% | 8,416 |
| 2012/12/18 | 252,100 | 255,200 | 252,000 | 254,200 | +2,200 | +0.9% | 5,920 |
| 2012/12/17 | 255,400 | 255,800 | 251,700 | 252,000 | +2,600 | +1% | 7,597 |
| 2012/12/14 | 249,100 | 251,200 | 246,500 | 249,400 | +1,300 | +0.5% | 29,841 |
| 2012/12/13 | 246,700 | 248,100 | 244,100 | 248,100 | +4,800 | +2% | 7,565 |
| 2012/12/12 | 246,800 | 247,000 | 242,900 | 243,300 | +500 | +0.2% | 6,425 |
| 2012/12/11 | 240,800 | 243,300 | 240,800 | 242,800 | +1,000 | +0.4% | 5,105 |
3001～
3050
件表示中 / 3715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 | 399,200円 | +6.4% | +72.7% | 0.00% | 27.98倍 | 3.06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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.63倍 | 4.32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 | 244,400円 | +7.0% | +6.6% | 3.27% | 13.00倍 | 1.90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 |
| ＬＩＮＥヤフー | 52,300円 | +9.5% | +9.1% | 1.34% | 21.92倍 | 1.24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 | 573,600円 | +5.9% | +12.6% | 1.29% | 31.55倍 | 7.56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
