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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 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 |
| 2011/01/04 | 281,800 | 285,200 | 280,600 | 284,600 | +3,500 | +1.2% | 6,040 |
| 2010/12/30 | 284,500 | 286,000 | 279,700 | 281,100 | -5,000 | -1.7% | 5,643 |
| 2010/12/29 | 284,800 | 287,500 | 282,700 | 286,100 | +3,000 | +1.1% | 3,701 |
| 2010/12/28 | 284,700 | 286,400 | 283,100 | 283,100 | -3,900 | -1.4% | 3,488 |
| 2010/12/27 | 283,000 | 287,700 | 282,300 | 287,000 | +4,300 | +1.5% | 4,739 |
| 2010/12/24 | 280,500 | 283,500 | 280,500 | 282,700 | -2,200 | -0.8% | 4,160 |
| 2010/12/22 | 284,000 | 286,700 | 283,700 | 284,900 | -3,000 | -1% | 8,387 |
| 2010/12/21 | 284,600 | 288,600 | 283,600 | 287,900 | +5,600 | +2% | 8,361 |
| 2010/12/20 | 280,800 | 284,400 | 280,100 | 282,300 | -1,200 | -0.4% | 8,097 |
| 2010/12/17 | 282,200 | 284,800 | 281,500 | 283,500 | -2,600 | -0.9% | 12,513 |
| 2010/12/16 | 286,000 | 288,700 | 284,700 | 286,100 | -300 | -0.1% | 5,999 |
| 2010/12/15 | 288,200 | 288,500 | 284,500 | 286,400 | -1,800 | -0.6% | 8,199 |
| 2010/12/14 | 289,400 | 289,900 | 286,900 | 288,200 | -900 | -0.3% | 7,118 |
| 2010/12/13 | 284,900 | 289,500 | 284,200 | 289,100 | +2,500 | +0.9% | 7,399 |
| 2010/12/10 | 294,800 | 294,800 | 284,500 | 286,600 | -3,300 | -1.1% | 38,838 |
| 2010/12/09 | 290,000 | 291,500 | 287,900 | 289,900 | +200 | +0.1% | 9,410 |
| 2010/12/08 | 286,200 | 291,300 | 285,500 | 289,700 | +3,600 | +1.3% | 8,880 |
| 2010/12/07 | 282,600 | 287,200 | 281,400 | 286,100 | +200 | +0.1% | 8,486 |
| 2010/12/06 | 284,200 | 286,900 | 284,000 | 285,900 | +1,700 | +0.6% | 8,396 |
| 2010/12/03 | 283,000 | 287,900 | 281,500 | 284,200 | +5,400 | +1.9% | 9,725 |
| 2010/12/02 | 277,800 | 280,700 | 276,100 | 278,800 | +6,900 | +2.5% | 9,810 |
| 2010/12/01 | 272,500 | 273,700 | 270,400 | 271,900 | +600 | +0.2% | 6,748 |
| 2010/11/30 | 276,800 | 278,000 | 271,300 | 271,300 | -5,500 | -2% | 9,352 |
| 2010/11/29 | 276,500 | 279,200 | 273,400 | 276,800 | +4,600 | +1.7% | 9,491 |
| 2010/11/26 | 270,300 | 275,200 | 270,000 | 272,200 | -300 | -0.1% | 5,197 |
| 2010/11/25 | 269,800 | 273,000 | 268,600 | 272,500 | +1,700 | +0.6% | 7,631 |
| 2010/11/24 | 270,100 | 273,000 | 267,500 | 270,800 | -4,300 | -1.6% | 8,038 |
| 2010/11/22 | 269,500 | 275,600 | 266,700 | 275,100 | +9,100 | +3.4% | 10,855 |
| 2010/11/19 | 272,000 | 274,000 | 265,400 | 266,000 | -4,000 | -1.5% | 9,035 |
| 2010/11/18 | 261,500 | 270,000 | 261,300 | 270,000 | +8,400 | +3.2% | 8,629 |
| 2010/11/17 | 257,200 | 262,900 | 257,200 | 261,600 | -200 | -0.1% | 6,006 |
3501～
3550
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
