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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 224,100 | 231,400 | 219,200 | 227,700 | -11,400 | -4.8% | 25,839 |
| 2011/03/16 | 230,000 | 241,500 | 225,000 | 239,100 | +21,600 | +9.9% | 30,878 |
| 2011/03/15 | 252,500 | 253,400 | 213,400 | 217,500 | -45,900 | -17.4% | 26,225 |
| 2011/03/14 | 270,500 | 274,200 | 260,100 | 263,400 | -21,300 | -7.5% | 14,512 |
| 2011/03/11 | 284,500 | 290,800 | 284,500 | 284,700 | -4,400 | -1.5% | 34,536 |
| 2011/03/10 | 289,300 | 292,700 | 287,400 | 289,100 | -2,900 | -1% | 5,550 |
| 2011/03/09 | 288,900 | 293,000 | 288,600 | 292,000 | +6,300 | +2.2% | 7,684 |
| 2011/03/08 | 285,200 | 287,800 | 284,000 | 285,700 | -200 | -0.1% | 4,431 |
| 2011/03/07 | 291,100 | 292,700 | 285,100 | 285,900 | -8,200 | -2.8% | 7,750 |
| 2011/03/04 | 297,000 | 298,800 | 292,900 | 294,100 | +1,200 | +0.4% | 8,135 |
| 2011/03/03 | 286,100 | 293,400 | 286,100 | 292,900 | +9,100 | +3.2% | 9,068 |
| 2011/03/02 | 287,300 | 289,300 | 283,300 | 283,800 | -8,500 | -2.9% | 8,420 |
| 2011/03/01 | 292,600 | 295,100 | 290,600 | 292,300 | +1,700 | +0.6% | 9,260 |
| 2011/02/28 | 288,100 | 290,800 | 285,400 | 290,600 | +2,500 | +0.9% | 8,372 |
| 2011/02/25 | 290,500 | 291,000 | 285,800 | 288,100 | -3,800 | -1.3% | 13,924 |
| 2011/02/24 | 295,000 | 297,100 | 290,600 | 291,900 | -3,800 | -1.3% | 11,682 |
| 2011/02/23 | 296,600 | 298,500 | 294,000 | 295,700 | -3,800 | -1.3% | 8,942 |
| 2011/02/22 | 301,500 | 302,000 | 296,600 | 299,500 | -7,500 | -2.4% | 12,718 |
| 2011/02/21 | 303,500 | 308,000 | 303,000 | 307,000 | -3,500 | -1.1% | 9,388 |
| 2011/02/18 | 301,000 | 317,500 | 301,000 | 310,500 | +8,000 | +2.6% | 19,240 |
| 2011/02/17 | 305,000 | 306,500 | 301,000 | 302,500 | -1,500 | -0.5% | 7,526 |
| 2011/02/16 | 304,500 | 307,000 | 303,500 | 304,000 | -1,500 | -0.5% | 7,247 |
| 2011/02/15 | 306,500 | 308,000 | 303,500 | 305,500 | -500 | -0.2% | 7,071 |
| 2011/02/14 | 301,000 | 306,500 | 300,500 | 306,000 | +5,500 | +1.8% | 5,885 |
| 2011/02/10 | 295,600 | 301,500 | 295,300 | 300,500 | +3,000 | +1% | 8,402 |
| 2011/02/09 | 299,900 | 300,500 | 297,000 | 297,500 | -1,800 | -0.6% | 5,310 |
| 2011/02/08 | 298,100 | 299,400 | 296,400 | 299,300 | +2,900 | +1% | 5,568 |
| 2011/02/07 | 300,500 | 300,500 | 295,100 | 296,400 | +400 | +0.1% | 7,650 |
| 2011/02/04 | 295,700 | 301,000 | 295,000 | 296,000 | +1,400 | +0.5% | 10,086 |
| 2011/02/03 | 288,600 | 295,700 | 287,600 | 294,600 | +5,700 | +2% | 14,583 |
| 2011/02/02 | 284,700 | 290,500 | 282,500 | 288,900 | +18,200 | +6.7% | 24,253 |
| 2011/02/01 | 265,200 | 271,600 | 265,200 | 270,700 | +4,100 | +1.5% | 8,686 |
| 2011/01/31 | 270,100 | 273,500 | 266,100 | 266,600 | -7,600 | -2.8% | 9,756 |
| 2011/01/28 | 273,200 | 275,200 | 271,600 | 274,200 | -2,000 | -0.7% | 8,604 |
| 2011/01/27 | 279,800 | 280,000 | 275,600 | 276,200 | -5,000 | -1.8% | 10,309 |
| 2011/01/26 | 279,000 | 282,000 | 279,000 | 281,200 | -1,200 | -0.4% | 3,999 |
| 2011/01/25 | 278,600 | 282,400 | 277,000 | 282,400 | +2,400 | +0.9% | 6,626 |
| 2011/01/24 | 282,300 | 282,600 | 277,400 | 280,000 | -400 | -0.1% | 7,080 |
| 2011/01/21 | 283,000 | 284,100 | 279,100 | 280,400 | +8,900 | +3.3% | 26,179 |
| 2011/01/20 | 272,000 | 273,800 | 270,400 | 271,500 | -2,700 | -1% | 4,947 |
| 2011/01/19 | 273,500 | 275,400 | 273,000 | 274,200 | +1,600 | +0.6% | 6,638 |
| 2011/01/18 | 269,100 | 274,000 | 268,900 | 272,600 | +3,100 | +1.2% | 9,931 |
| 2011/01/17 | 270,900 | 271,200 | 268,700 | 269,500 | +200 | +0.1% | 6,947 |
| 2011/01/14 | 272,100 | 275,100 | 268,400 | 269,300 | -6,800 | -2.5% | 24,380 |
| 2011/01/13 | 276,500 | 277,500 | 275,200 | 276,100 | +500 | +0.2% | 10,549 |
| 2011/01/12 | 276,800 | 277,500 | 274,500 | 275,600 | -1,800 | -0.6% | 14,477 |
| 2011/01/11 | 281,200 | 281,900 | 277,200 | 277,400 | -6,000 | -2.1% | 17,129 |
| 2011/01/07 | 286,400 | 287,400 | 282,400 | 283,400 | -5,700 | -2% | 10,518 |
| 2011/01/06 | 286,000 | 289,700 | 286,000 | 289,100 | +4,800 | +1.7% | 9,983 |
| 2011/01/05 | 283,000 | 285,500 | 282,200 | 284,300 | -300 | -0.1% | 5,580 |
3351～
3400
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
