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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 2,174 | 2,174 | 2,113.5 | 2,166.5 | +75 | +3.6% | 7,261,200 |
| 2024/01/11 | 2,101 | 2,130 | 2,083.5 | 2,091.5 | +20 | +1% | 4,679,700 |
| 2024/01/10 | 2,035 | 2,084 | 2,034.5 | 2,071.5 | +42 | +2.1% | 3,948,500 |
| 2024/01/09 | 1,992 | 2,029.5 | 1,984 | 2,029.5 | +49.5 | +2.5% | 3,118,000 |
| 2024/01/05 | 1,993.5 | 1,999 | 1,974 | 1,980 | -13 | -0.7% | 2,587,600 |
| 2024/01/04 | 1,970 | 1,996.5 | 1,956 | 1,993 | -6 | -0.3% | 3,299,100 |
| 2023/12/29 | 2,001.5 | 2,012.5 | 1,986 | 1,999 | -12.5 | -0.6% | 2,562,600 |
| 2023/12/28 | 1,996 | 2,018.5 | 1,992.5 | 2,011.5 | +1.5 | +0.1% | 1,955,700 |
| 2023/12/27 | 2,019.5 | 2,027.5 | 2,006.5 | 2,010 | +6.5 | +0.3% | 3,148,600 |
| 2023/12/26 | 2,012 | 2,018.5 | 1,989.5 | 2,003.5 | -8 | -0.4% | 2,591,200 |
| 2023/12/25 | 1,985 | 2,022.5 | 1,983.5 | 2,011.5 | +87 | +4.5% | 4,455,300 |
| 2023/12/22 | 1,940 | 1,947 | 1,913 | 1,924.5 | +4 | +0.2% | 3,130,500 |
| 2023/12/21 | 1,930 | 1,938.5 | 1,903.5 | 1,920.5 | -17 | -0.9% | 3,421,300 |
| 2023/12/20 | 1,920 | 1,955.5 | 1,916 | 1,937.5 | +29.5 | +1.5% | 4,959,500 |
| 2023/12/19 | 1,890 | 1,923.5 | 1,874 | 1,908 | +21 | +1.1% | 4,511,700 |
| 2023/12/18 | 1,875.5 | 1,890 | 1,858.5 | 1,887 | +17.5 | +0.9% | 4,580,900 |
| 2023/12/15 | 1,818 | 1,882 | 1,808.5 | 1,869.5 | +67 | +3.7% | 8,977,300 |
| 2023/12/14 | 1,800 | 1,807.5 | 1,781.5 | 1,802.5 | +23 | +1.3% | 4,992,000 |
| 2023/12/13 | 1,747.5 | 1,781 | 1,747.5 | 1,779.5 | +31.5 | +1.8% | 2,908,400 |
| 2023/12/12 | 1,780 | 1,795 | 1,746.5 | 1,748 | -13.5 | -0.8% | 3,823,100 |
| 2023/12/11 | 1,723 | 1,768 | 1,712.5 | 1,761.5 | +53.5 | +3.1% | 4,183,000 |
| 2023/12/08 | 1,721 | 1,732 | 1,686 | 1,708 | -51 | -2.9% | 6,216,500 |
| 2023/12/07 | 1,774 | 1,782 | 1,752.5 | 1,759 | -15.5 | -0.9% | 2,719,100 |
| 2023/12/06 | 1,744.5 | 1,780 | 1,739.5 | 1,774.5 | +35.5 | +2% | 3,627,100 |
| 2023/12/05 | 1,742 | 1,762.5 | 1,739 | 1,739 | -17.5 | -1% | 3,201,800 |
| 2023/12/04 | 1,761.5 | 1,772 | 1,741.5 | 1,756.5 | -14 | -0.8% | 3,416,000 |
| 2023/12/01 | 1,807.5 | 1,807.5 | 1,770.5 | 1,770.5 | -26.5 | -1.5% | 4,589,000 |
| 2023/11/30 | 1,820 | 1,829 | 1,778 | 1,797 | -24 | -1.3% | 9,966,000 |
| 2023/11/29 | 1,808.5 | 1,825.5 | 1,804.5 | 1,821 | +12.5 | +0.7% | 2,756,100 |
| 2023/11/28 | 1,815 | 1,831 | 1,808 | 1,808.5 | -3.5 | -0.2% | 3,637,400 |
| 2023/11/27 | 1,816.5 | 1,826.5 | 1,805.5 | 1,812 | -13.5 | -0.7% | 2,853,800 |
| 2023/11/24 | 1,840 | 1,855 | 1,816.5 | 1,825.5 | -29 | -1.6% | 3,931,900 |
| 2023/11/22 | 1,842 | 1,856 | 1,831.5 | 1,854.5 | +13 | +0.7% | 2,498,400 |
| 2023/11/21 | 1,845 | 1,850 | 1,828.5 | 1,841.5 | -10.5 | -0.6% | 3,208,900 |
| 2023/11/20 | 1,875 | 1,889.5 | 1,845.5 | 1,852 | -20.5 | -1.1% | 2,319,100 |
| 2023/11/17 | 1,850 | 1,872.5 | 1,844.5 | 1,872.5 | +5 | +0.3% | 2,892,600 |
| 2023/11/16 | 1,851.5 | 1,887 | 1,851 | 1,867.5 | +2 | +0.1% | 2,993,100 |
| 2023/11/15 | 1,840.5 | 1,876.5 | 1,838 | 1,865.5 | +54 | +3% | 3,951,100 |
| 2023/11/14 | 1,848 | 1,848 | 1,811.5 | 1,811.5 | -10 | -0.5% | 2,060,700 |
| 2023/11/13 | 1,869.5 | 1,874.5 | 1,817 | 1,821.5 | -27.5 | -1.5% | 2,552,200 |
| 2023/11/10 | 1,843.5 | 1,859 | 1,820.5 | 1,849 | +5.5 | +0.3% | 4,515,200 |
| 2023/11/09 | 1,784 | 1,854 | 1,772 | 1,843.5 | +78.5 | +4.4% | 4,878,000 |
| 2023/11/08 | 1,797 | 1,798.5 | 1,763 | 1,765 | -18 | -1% | 4,990,500 |
| 2023/11/07 | 1,800 | 1,834.5 | 1,765 | 1,783 | -125.5 | -6.6% | 10,607,400 |
| 2023/11/06 | 1,900 | 1,932 | 1,885 | 1,908.5 | +41.5 | +2.2% | 5,033,100 |
| 2023/11/02 | 1,876 | 1,878 | 1,863 | 1,867 | +5.5 | +0.3% | 3,061,000 |
| 2023/11/01 | 1,867 | 1,875 | 1,851 | 1,861.5 | +18 | +1% | 2,989,200 |
| 2023/10/31 | 1,837 | 1,858.5 | 1,824 | 1,843.5 | +14 | +0.8% | 4,030,300 |
| 2023/10/30 | 1,797 | 1,836 | 1,788 | 1,829.5 | +7 | +0.4% | 14,353,900 |
| 2023/10/27 | 1,787.5 | 1,825 | 1,778 | 1,822.5 | +59.5 | +3.4% | 4,565,400 |
301～
350
件表示中 / 3673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 | 250,900円 | +1.4% | +2.6% | 1.00% | 25.68倍 | 2.04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Ｇ | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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 | 499,500円 | +4.5% | +12.6% | 1.26% | 31.04倍 | 7.03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 |
| コナミＧ | 1,764,000円 | +14.3% | +20.9% | 0.88% | 34.16倍 | 5.32倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
市場注目の銘柄
チャート関連のコラム
