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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 245,000 | 250,000 | 244,200 | 249,900 | -1,500 | -0.6% | 12,493 |
| 2011/08/10 | 253,200 | 254,900 | 248,100 | 251,400 | +3,200 | +1.3% | 11,644 |
| 2011/08/09 | 241,600 | 248,900 | 240,000 | 248,200 | ±0 | ±0% | 16,536 |
| 2011/08/08 | 248,000 | 253,000 | 246,400 | 248,200 | -4,300 | -1.7% | 11,101 |
| 2011/08/05 | 255,000 | 255,000 | 251,000 | 252,500 | -12,100 | -4.6% | 13,627 |
| 2011/08/04 | 261,400 | 268,600 | 259,500 | 264,600 | +6,400 | +2.5% | 15,373 |
| 2011/08/03 | 261,200 | 264,200 | 257,500 | 258,200 | -11,500 | -4.3% | 15,498 |
| 2011/08/02 | 269,900 | 270,600 | 267,700 | 269,700 | -2,500 | -0.9% | 6,141 |
| 2011/08/01 | 270,000 | 275,000 | 269,900 | 272,200 | +4,700 | +1.8% | 9,013 |
| 2011/07/29 | 267,800 | 269,700 | 265,600 | 267,500 | -2,000 | -0.7% | 11,435 |
| 2011/07/28 | 270,000 | 271,900 | 265,600 | 269,500 | -15,200 | -5.3% | 20,967 |
| 2011/07/27 | 282,400 | 285,600 | 281,100 | 284,700 | +2,700 | +1% | 11,786 |
| 2011/07/26 | 280,300 | 283,600 | 279,100 | 282,000 | +2,000 | +0.7% | 6,997 |
| 2011/07/25 | 279,600 | 282,700 | 278,800 | 280,000 | -3,300 | -1.2% | 8,287 |
| 2011/07/22 | 285,700 | 287,600 | 282,000 | 283,300 | -2,100 | -0.7% | 11,627 |
| 2011/07/21 | 285,900 | 286,000 | 283,600 | 285,400 | -500 | -0.2% | 9,491 |
| 2011/07/20 | 286,700 | 286,800 | 283,900 | 285,900 | +2,600 | +0.9% | 6,867 |
| 2011/07/19 | 283,200 | 284,900 | 282,500 | 283,300 | +900 | +0.3% | 5,463 |
| 2011/07/15 | 282,900 | 285,400 | 280,000 | 282,400 | -1,700 | -0.6% | 6,088 |
| 2011/07/14 | 284,100 | 285,800 | 282,100 | 284,100 | -2,500 | -0.9% | 7,820 |
| 2011/07/13 | 280,500 | 287,200 | 279,300 | 286,600 | +5,700 | +2% | 10,930 |
| 2011/07/12 | 280,200 | 282,700 | 278,300 | 280,900 | -2,500 | -0.9% | 7,870 |
| 2011/07/11 | 281,200 | 284,500 | 281,200 | 283,400 | +1,100 | +0.4% | 6,544 |
| 2011/07/08 | 280,600 | 283,400 | 277,500 | 282,300 | +6,700 | +2.4% | 15,572 |
| 2011/07/07 | 275,300 | 276,600 | 273,700 | 275,600 | +300 | +0.1% | 5,526 |
| 2011/07/06 | 274,100 | 275,300 | 271,300 | 275,300 | +1,100 | +0.4% | 7,950 |
| 2011/07/05 | 275,000 | 276,700 | 273,000 | 274,200 | -700 | -0.3% | 5,768 |
| 2011/07/04 | 273,300 | 277,400 | 273,300 | 274,900 | +5,600 | +2.1% | 10,823 |
| 2011/07/01 | 266,000 | 269,300 | 265,800 | 269,300 | +3,200 | +1.2% | 6,910 |
| 2011/06/30 | 268,800 | 269,900 | 265,700 | 266,100 | -200 | -0.1% | 8,456 |
| 2011/06/29 | 266,600 | 267,600 | 264,100 | 266,300 | +4,100 | +1.6% | 10,023 |
| 2011/06/28 | 264,600 | 265,900 | 261,100 | 262,200 | +2,100 | +0.8% | 11,366 |
| 2011/06/27 | 257,500 | 260,500 | 255,200 | 260,100 | +3,500 | +1.4% | 11,099 |
| 2011/06/24 | 254,000 | 258,200 | 252,400 | 256,600 | +5,000 | +2% | 9,077 |
| 2011/06/23 | 250,400 | 254,000 | 249,000 | 251,600 | -900 | -0.4% | 11,282 |
| 2011/06/22 | 249,800 | 253,300 | 249,000 | 252,500 | +5,700 | +2.3% | 8,742 |
| 2011/06/21 | 245,100 | 248,200 | 243,800 | 246,800 | +2,000 | +0.8% | 7,014 |
| 2011/06/20 | 247,000 | 247,100 | 244,700 | 244,800 | -1,900 | -0.8% | 4,056 |
| 2011/06/17 | 248,200 | 249,800 | 245,900 | 246,700 | -1,900 | -0.8% | 12,440 |
| 2011/06/16 | 248,000 | 250,000 | 247,000 | 248,600 | +500 | +0.2% | 10,163 |
| 2011/06/15 | 246,200 | 248,900 | 243,600 | 248,100 | +4,600 | +1.9% | 11,066 |
| 2011/06/14 | 239,500 | 244,200 | 239,400 | 243,500 | +2,500 | +1% | 6,203 |
| 2011/06/13 | 239,400 | 241,200 | 239,200 | 241,000 | -2,300 | -0.9% | 7,676 |
| 2011/06/10 | 243,900 | 246,900 | 242,100 | 243,300 | +2,200 | +0.9% | 28,406 |
| 2011/06/09 | 243,100 | 243,100 | 239,400 | 241,100 | -1,900 | -0.8% | 10,621 |
| 2011/06/08 | 244,900 | 245,800 | 242,200 | 243,000 | -2,300 | -0.9% | 8,359 |
| 2011/06/07 | 243,500 | 246,300 | 242,600 | 245,300 | +1,500 | +0.6% | 5,042 |
| 2011/06/06 | 248,900 | 248,900 | 243,400 | 243,800 | -3,800 | -1.5% | 5,199 |
| 2011/06/03 | 247,900 | 251,400 | 247,500 | 247,600 | -1,400 | -0.6% | 6,426 |
| 2011/06/02 | 248,100 | 250,100 | 245,900 | 249,000 | -2,600 | -1% | 13,484 |
3251～
3300
件表示中 / 3585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 | 283,500円 | +1.4% | +2.6% | 0.88% | 29.01倍 | 2.30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 | 501,000円 | +0.3% | +10.8% | 2.89% | 14.59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% | 18.11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 | 41,700円 | +6.6% | +21.1% | 1.33% | 22.83倍 | 1.02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 | 442,000円 | +5.9% | +10.0% | 1.31% | 28.69倍 | 6.22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
