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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 270,300 | 270,800 | 266,300 | 267,100 | -2,900 | -1.1% | 8,076 |
| 2010/11/05 | 261,000 | 270,200 | 260,500 | 270,000 | +9,700 | +3.7% | 16,504 |
| 2010/11/04 | 247,500 | 260,300 | 241,100 | 260,300 | +12,300 | +5% | 22,732 |
| 2010/11/02 | 248,000 | 252,100 | 248,000 | 248,000 | -2,200 | -0.9% | 9,291 |
| 2010/11/01 | 249,000 | 252,500 | 247,800 | 250,200 | +2,900 | +1.2% | 8,832 |
| 2010/10/29 | 251,200 | 251,800 | 247,100 | 247,300 | -3,400 | -1.4% | 8,312 |
| 2010/10/28 | 248,700 | 251,900 | 247,000 | 250,700 | -1,500 | -0.6% | 12,968 |
| 2010/10/27 | 246,200 | 252,500 | 245,100 | 252,200 | +2,800 | +1.1% | 11,587 |
| 2010/10/26 | 250,500 | 251,400 | 247,300 | 249,400 | -100 | ±0% | 7,796 |
| 2010/10/25 | 249,000 | 254,500 | 248,900 | 249,500 | -1,600 | -0.6% | 7,564 |
| 2010/10/22 | 255,000 | 255,000 | 250,600 | 251,100 | +500 | +0.2% | 6,707 |
| 2010/10/21 | 254,200 | 255,000 | 247,700 | 250,600 | +3,600 | +1.5% | 11,440 |
| 2010/10/20 | 245,800 | 248,200 | 244,400 | 247,000 | -2,900 | -1.2% | 8,455 |
| 2010/10/19 | 248,600 | 253,000 | 248,200 | 249,900 | +400 | +0.2% | 6,411 |
| 2010/10/18 | 246,900 | 250,200 | 245,400 | 249,500 | +4,100 | +1.7% | 8,479 |
| 2010/10/15 | 250,200 | 251,800 | 245,400 | 245,400 | -8,500 | -3.3% | 12,371 |
| 2010/10/14 | 251,900 | 255,700 | 249,800 | 253,900 | +6,600 | +2.7% | 9,762 |
| 2010/10/13 | 253,500 | 255,200 | 247,000 | 247,300 | -3,100 | -1.2% | 9,782 |
| 2010/10/12 | 260,200 | 260,700 | 250,200 | 250,400 | -4,800 | -1.9% | 9,850 |
| 2010/10/08 | 259,500 | 259,900 | 254,300 | 255,200 | -4,000 | -1.5% | 13,911 |
| 2010/10/07 | 257,800 | 261,100 | 257,500 | 259,200 | -600 | -0.2% | 7,396 |
| 2010/10/06 | 257,600 | 260,400 | 253,500 | 259,800 | +5,100 | +2% | 11,890 |
| 2010/10/05 | 250,200 | 255,300 | 249,400 | 254,700 | +6,100 | +2.5% | 11,928 |
| 2010/10/04 | 257,600 | 257,600 | 246,700 | 248,600 | -8,900 | -3.5% | 18,715 |
| 2010/10/01 | 263,300 | 263,500 | 253,800 | 257,500 | -6,400 | -2.4% | 18,651 |
| 2010/09/30 | 272,500 | 273,500 | 263,600 | 263,900 | -8,500 | -3.1% | 10,237 |
| 2010/09/29 | 269,300 | 276,700 | 269,300 | 272,400 | +2,100 | +0.8% | 11,033 |
| 2010/09/28 | 273,400 | 275,400 | 269,800 | 270,300 | -6,800 | -2.5% | 5,620 |
| 2010/09/27 | 278,300 | 278,500 | 274,600 | 277,100 | +2,200 | +0.8% | 5,931 |
| 2010/09/24 | 273,500 | 279,400 | 270,900 | 274,900 | -3,600 | -1.3% | 8,973 |
| 2010/09/22 | 277,000 | 281,100 | 274,500 | 278,500 | -1,000 | -0.4% | 9,208 |
| 2010/09/21 | 288,000 | 288,000 | 276,000 | 279,500 | -9,200 | -3.2% | 15,068 |
| 2010/09/17 | 286,100 | 291,000 | 284,900 | 288,700 | +7,300 | +2.6% | 10,957 |
| 2010/09/16 | 287,800 | 289,800 | 280,100 | 281,400 | -5,200 | -1.8% | 10,471 |
| 2010/09/15 | 280,400 | 290,700 | 275,200 | 286,600 | +6,300 | +2.2% | 13,256 |
| 2010/09/14 | 281,600 | 282,500 | 276,000 | 280,300 | -1,500 | -0.5% | 6,354 |
| 2010/09/13 | 283,500 | 284,100 | 280,700 | 281,800 | +400 | +0.1% | 7,834 |
| 2010/09/10 | 271,400 | 282,100 | 270,000 | 281,400 | +9,900 | +3.6% | 25,607 |
| 2010/09/09 | 272,300 | 274,200 | 270,600 | 271,500 | +1,300 | +0.5% | 4,517 |
| 2010/09/08 | 276,000 | 277,700 | 268,900 | 270,200 | -8,300 | -3% | 7,376 |
| 2010/09/07 | 279,400 | 282,400 | 277,800 | 278,500 | -4,200 | -1.5% | 5,577 |
| 2010/09/06 | 281,700 | 284,200 | 276,000 | 282,700 | +5,200 | +1.9% | 6,721 |
| 2010/09/03 | 273,900 | 278,200 | 272,800 | 277,500 | +6,600 | +2.4% | 10,644 |
| 2010/09/02 | 269,200 | 271,000 | 264,600 | 270,900 | +6,800 | +2.6% | 7,531 |
| 2010/09/01 | 263,900 | 266,100 | 260,600 | 264,100 | +1,300 | +0.5% | 10,845 |
| 2010/08/31 | 267,500 | 267,600 | 261,200 | 262,800 | -10,400 | -3.8% | 10,466 |
| 2010/08/30 | 270,000 | 276,500 | 269,400 | 273,200 | +9,800 | +3.7% | 10,061 |
| 2010/08/27 | 259,000 | 264,500 | 257,500 | 263,400 | -300 | -0.1% | 9,219 |
| 2010/08/26 | 266,700 | 266,700 | 262,100 | 263,700 | -400 | -0.2% | 6,105 |
| 2010/08/25 | 266,700 | 268,100 | 261,400 | 264,100 | -2,800 | -1% | 9,778 |
3601～
3650
件表示中 / 3749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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＫＤＤＩ | 249,700円 | +7.0% | +6.6% | 3.20% | 12.78倍 | 1.86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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.46倍 | 4.29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 | 56,100円 | +9.5% | +9.1% | 1.25% | 22.80倍 | 1.30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 | 552,400円 | +5.9% | +12.6% | 1.34% | 30.39倍 | 7.28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
