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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 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 |
| 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 |
401～
450
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
