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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,751.5 | 1,775 | 1,747.5 | 1,763 | -16.5 | -0.9% | 3,396,800 |
| 2023/10/25 | 1,757 | 1,793 | 1,755 | 1,779.5 | +33 | +1.9% | 4,202,100 |
| 2023/10/24 | 1,748 | 1,754 | 1,703.5 | 1,746.5 | +9 | +0.5% | 3,208,100 |
| 2023/10/23 | 1,765 | 1,767 | 1,735 | 1,737.5 | -30.5 | -1.7% | 2,930,000 |
| 2023/10/20 | 1,770 | 1,775.5 | 1,751 | 1,768 | -14.5 | -0.8% | 2,847,200 |
| 2023/10/19 | 1,780 | 1,810 | 1,777 | 1,782.5 | -21.5 | -1.2% | 2,569,500 |
| 2023/10/18 | 1,805 | 1,813.5 | 1,782 | 1,804 | -14 | -0.8% | 3,088,500 |
| 2023/10/17 | 1,825 | 1,831 | 1,797.5 | 1,818 | +14.5 | +0.8% | 3,699,800 |
| 2023/10/16 | 1,848 | 1,851.5 | 1,799 | 1,803.5 | -56.5 | -3% | 3,618,600 |
| 2023/10/13 | 1,886 | 1,895 | 1,843 | 1,860 | -62 | -3.2% | 5,756,700 |
| 2023/10/12 | 1,930 | 1,944 | 1,915.5 | 1,922 | +21 | +1.1% | 4,274,100 |
| 2023/10/11 | 1,947 | 1,952 | 1,889 | 1,901 | -65 | -3.3% | 5,693,600 |
| 2023/10/10 | 1,933.5 | 1,989 | 1,933.5 | 1,966 | +40 | +2.1% | 3,875,400 |
| 2023/10/06 | 1,900 | 1,942 | 1,898.5 | 1,926 | +10 | +0.5% | 2,592,200 |
| 2023/10/05 | 1,884 | 1,916.5 | 1,869 | 1,916 | +39 | +2.1% | 4,199,200 |
| 2023/10/04 | 1,955 | 1,961 | 1,872.5 | 1,877 | -114 | -5.7% | 5,031,200 |
| 2023/10/03 | 2,001 | 2,016 | 1,971.5 | 1,991 | -19 | -0.9% | 3,315,600 |
| 2023/10/02 | 2,021.5 | 2,054.5 | 2,007 | 2,010 | +5.5 | +0.3% | 3,507,900 |
| 2023/09/29 | 2,012 | 2,021.5 | 1,980.5 | 2,004.5 | -9.5 | -0.5% | 5,852,900 |
| 2023/09/28 | 2,043 | 2,054.5 | 1,996 | 2,014 | -33 | -1.6% | 3,966,200 |
| 2023/09/27 | 2,008.5 | 2,047 | 1,999.5 | 2,047 | +10 | +0.5% | 3,781,900 |
| 2023/09/26 | 2,097.5 | 2,097.5 | 2,037 | 2,037 | -75.5 | -3.6% | 3,620,200 |
| 2023/09/25 | 2,108 | 2,118 | 2,090.5 | 2,112.5 | +11.5 | +0.5% | 1,898,500 |
| 2023/09/22 | 2,067 | 2,109.5 | 2,061 | 2,101 | ±0 | ±0% | 2,680,000 |
| 2023/09/21 | 2,103.5 | 2,117 | 2,082 | 2,101 | -24 | -1.1% | 3,826,400 |
| 2023/09/20 | 2,153.5 | 2,153.5 | 2,117.5 | 2,125 | -32 | -1.5% | 3,147,300 |
| 2023/09/19 | 2,155 | 2,186 | 2,150 | 2,157 | -8.5 | -0.4% | 3,567,100 |
| 2023/09/15 | 2,170 | 2,171.5 | 2,136.5 | 2,165.5 | +5 | +0.2% | 5,463,800 |
| 2023/09/14 | 2,105 | 2,169.5 | 2,098.5 | 2,160.5 | +70 | +3.3% | 5,251,300 |
| 2023/09/13 | 2,073 | 2,100 | 2,068 | 2,090.5 | +25 | +1.2% | 3,867,600 |
| 2023/09/12 | 2,010 | 2,072.5 | 2,003.5 | 2,065.5 | +68.5 | +3.4% | 3,689,100 |
| 2023/09/11 | 2,000 | 2,010 | 1,984.5 | 1,997 | +24.5 | +1.2% | 2,819,800 |
| 2023/09/08 | 2,001.5 | 2,001.5 | 1,960.5 | 1,972.5 | -14 | -0.7% | 4,416,900 |
| 2023/09/07 | 1,982 | 1,999.5 | 1,975.5 | 1,986.5 | +8.5 | +0.4% | 2,295,900 |
| 2023/09/06 | 1,987.5 | 1,995 | 1,972 | 1,978 | +1.5 | +0.1% | 2,154,400 |
| 2023/09/05 | 1,975 | 1,977 | 1,959 | 1,976.5 | -5.5 | -0.3% | 2,242,500 |
| 2023/09/04 | 1,978.5 | 1,987.5 | 1,969.5 | 1,982 | +13 | +0.7% | 1,697,100 |
| 2023/09/01 | 1,960.5 | 1,984 | 1,955 | 1,969 | +8 | +0.4% | 2,453,000 |
| 2023/08/31 | 1,955.5 | 1,968 | 1,950 | 1,961 | +8.5 | +0.4% | 3,502,000 |
| 2023/08/30 | 1,928 | 1,956.5 | 1,926.5 | 1,952.5 | +33 | +1.7% | 2,495,800 |
| 2023/08/29 | 1,918.5 | 1,920 | 1,906.5 | 1,919.5 | +7 | +0.4% | 1,888,400 |
| 2023/08/28 | 1,910 | 1,917.5 | 1,898.5 | 1,912.5 | +31 | +1.6% | 1,957,000 |
| 2023/08/25 | 1,868 | 1,899 | 1,866.5 | 1,881.5 | -26.5 | -1.4% | 2,576,900 |
| 2023/08/24 | 1,885.5 | 1,908.5 | 1,879.5 | 1,908 | +20 | +1.1% | 2,260,800 |
| 2023/08/23 | 1,857 | 1,891 | 1,852.5 | 1,888 | +26.5 | +1.4% | 2,002,800 |
| 2023/08/22 | 1,860 | 1,866.5 | 1,848 | 1,861.5 | +12.5 | +0.7% | 1,920,800 |
| 2023/08/21 | 1,859 | 1,861 | 1,839.5 | 1,849 | +3 | +0.2% | 1,617,200 |
| 2023/08/18 | 1,826 | 1,853.5 | 1,825 | 1,846 | +1.5 | +0.1% | 1,732,500 |
| 2023/08/17 | 1,831.5 | 1,844.5 | 1,819 | 1,844.5 | +11.5 | +0.6% | 2,354,800 |
| 2023/08/16 | 1,850 | 1,855 | 1,827.5 | 1,833 | -48 | -2.6% | 2,314,400 |
351～
400
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
