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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 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 |
| 2011/06/01 | 255,300 | 255,300 | 250,000 | 251,600 | -4,300 | -1.7% | 14,231 |
| 2011/05/31 | 252,900 | 256,600 | 250,200 | 255,900 | +3,100 | +1.2% | 7,789 |
| 2011/05/30 | 250,000 | 254,400 | 248,800 | 252,800 | +500 | +0.2% | 5,174 |
| 2011/05/27 | 255,000 | 255,100 | 252,200 | 252,300 | -5,300 | -2.1% | 8,177 |
| 2011/05/26 | 255,400 | 258,500 | 255,300 | 257,600 | +4,800 | +1.9% | 6,670 |
| 2011/05/25 | 253,400 | 256,200 | 252,100 | 252,800 | -700 | -0.3% | 4,041 |
| 2011/05/24 | 253,900 | 255,300 | 251,700 | 253,500 | -300 | -0.1% | 5,745 |
| 2011/05/23 | 256,000 | 256,000 | 252,400 | 253,800 | -3,500 | -1.4% | 4,961 |
| 2011/05/20 | 258,000 | 260,200 | 256,400 | 257,300 | -1,100 | -0.4% | 5,313 |
| 2011/05/19 | 260,600 | 262,000 | 257,100 | 258,400 | -2,800 | -1.1% | 5,028 |
| 2011/05/18 | 257,500 | 263,500 | 257,000 | 261,200 | +2,700 | +1% | 6,611 |
| 2011/05/17 | 255,300 | 261,000 | 255,300 | 258,500 | +300 | +0.1% | 5,594 |
| 2011/05/16 | 259,000 | 261,900 | 257,600 | 258,200 | -3,900 | -1.5% | 5,945 |
| 2011/05/13 | 267,800 | 267,800 | 259,100 | 262,100 | -3,900 | -1.5% | 13,190 |
| 2011/05/12 | 273,000 | 273,000 | 266,000 | 266,000 | -7,600 | -2.8% | 13,331 |
| 2011/05/11 | 269,100 | 275,400 | 267,400 | 273,600 | +7,700 | +2.9% | 12,449 |
| 2011/05/10 | 266,300 | 268,600 | 264,300 | 265,900 | -3,100 | -1.2% | 5,707 |
| 2011/05/09 | 268,900 | 272,300 | 266,400 | 269,000 | +1,100 | +0.4% | 9,232 |
| 2011/05/06 | 267,200 | 268,700 | 262,900 | 267,900 | -4,300 | -1.6% | 6,793 |
| 2011/05/02 | 268,300 | 272,700 | 266,300 | 272,200 | +6,000 | +2.3% | 8,671 |
| 2011/04/28 | 259,100 | 267,000 | 256,100 | 266,200 | +6,600 | +2.5% | 15,997 |
| 2011/04/27 | 251,900 | 261,700 | 251,800 | 259,600 | +10,900 | +4.4% | 12,843 |
| 2011/04/26 | 250,000 | 250,900 | 246,600 | 248,700 | -3,000 | -1.2% | 5,620 |
| 2011/04/25 | 253,100 | 255,500 | 251,400 | 251,700 | +1,700 | +0.7% | 4,300 |
| 2011/04/22 | 250,900 | 252,200 | 249,000 | 250,000 | -100 | ±0% | 5,485 |
| 2011/04/21 | 252,500 | 252,500 | 248,000 | 250,100 | +100 | ±0% | 4,761 |
| 2011/04/20 | 245,100 | 251,300 | 245,100 | 250,000 | +7,000 | +2.9% | 9,998 |
| 2011/04/19 | 244,600 | 245,000 | 241,700 | 243,000 | -5,800 | -2.3% | 5,562 |
| 2011/04/18 | 251,400 | 252,000 | 248,800 | 248,800 | +200 | +0.1% | 6,509 |
| 2011/04/15 | 244,900 | 248,700 | 244,000 | 248,600 | +3,500 | +1.4% | 7,456 |
3401～
3450
件表示中 / 3705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 | 398,700円 | +6.4% | +72.7% | 0.00% | 27.95倍 | 3.05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 | 252,200円 | +7.0% | +6.6% | 3.17% | 13.41倍 | 1.96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 | 21,600円 | +2.4% | +13.6% | 3.98% | 19.27倍 | 4.24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 | 52,600円 | +9.5% | +9.1% | 1.33% | 22.05倍 | 1.25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 | 579,900円 | +5.9% | +12.6% | 1.28% | 31.90倍 | 7.64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
