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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,869 | 1,886 | 1,857 | 1,881 | +32.5 | +1.8% | 2,286,800 |
| 2023/08/14 | 1,869 | 1,875.5 | 1,841 | 1,848.5 | -15.5 | -0.8% | 2,748,900 |
| 2023/08/10 | 1,825.5 | 1,877.5 | 1,825 | 1,864 | +47.5 | +2.6% | 4,960,800 |
| 2023/08/09 | 1,870 | 1,870.5 | 1,811 | 1,816.5 | -132 | -6.8% | 7,212,500 |
| 2023/08/08 | 1,950 | 1,952 | 1,930.5 | 1,948.5 | +12.5 | +0.6% | 2,262,800 |
| 2023/08/07 | 1,920 | 1,944 | 1,906.5 | 1,936 | +3 | +0.2% | 1,748,600 |
| 2023/08/04 | 1,931.5 | 1,933.5 | 1,913.5 | 1,933 | +3 | +0.2% | 1,919,100 |
| 2023/08/03 | 1,919.5 | 1,944 | 1,916.5 | 1,930 | +3 | +0.2% | 2,612,500 |
| 2023/08/02 | 1,935 | 1,943.5 | 1,916.5 | 1,927 | -28 | -1.4% | 2,491,700 |
| 2023/08/01 | 1,977.5 | 1,979 | 1,955 | 1,955 | -20.5 | -1% | 2,039,300 |
| 2023/07/31 | 1,977.5 | 1,998.5 | 1,962 | 1,975.5 | +32.5 | +1.7% | 3,525,300 |
| 2023/07/28 | 1,901 | 1,951 | 1,899 | 1,943 | -18 | -0.9% | 4,520,900 |
| 2023/07/27 | 1,972 | 1,973 | 1,951.5 | 1,961 | -11 | -0.6% | 2,012,300 |
| 2023/07/26 | 1,954 | 1,972 | 1,943.5 | 1,972 | +6.5 | +0.3% | 1,530,200 |
| 2023/07/25 | 1,954 | 1,965.5 | 1,945.5 | 1,965.5 | +10 | +0.5% | 1,549,800 |
| 2023/07/24 | 1,967 | 1,971.5 | 1,949 | 1,955.5 | +13 | +0.7% | 1,830,800 |
| 2023/07/21 | 1,947 | 1,956 | 1,936 | 1,942.5 | -9 | -0.5% | 1,605,300 |
| 2023/07/20 | 1,968 | 1,968 | 1,944.5 | 1,951.5 | -19.5 | -1% | 1,595,900 |
| 2023/07/19 | 1,961 | 1,973 | 1,956 | 1,971 | +35.5 | +1.8% | 1,840,800 |
| 2023/07/18 | 1,950 | 1,959.5 | 1,925.5 | 1,935.5 | -4.5 | -0.2% | 1,694,800 |
| 2023/07/14 | 1,950 | 1,986.5 | 1,936.5 | 1,940 | -9.5 | -0.5% | 3,694,400 |
| 2023/07/13 | 1,920.5 | 1,950 | 1,909.5 | 1,949.5 | +33.5 | +1.7% | 1,499,000 |
| 2023/07/12 | 1,940 | 1,940 | 1,908 | 1,916 | -4.5 | -0.2% | 1,520,500 |
| 2023/07/11 | 1,926 | 1,942 | 1,914 | 1,920.5 | +7.5 | +0.4% | 1,623,700 |
| 2023/07/10 | 1,928.5 | 1,930 | 1,905 | 1,913 | -10 | -0.5% | 2,977,600 |
| 2023/07/07 | 1,896.5 | 1,947 | 1,896 | 1,923 | ±0 | ±0% | 3,594,400 |
| 2023/07/06 | 1,934 | 1,943.5 | 1,917 | 1,923 | -35.5 | -1.8% | 3,475,600 |
| 2023/07/05 | 1,951 | 1,972 | 1,951 | 1,958.5 | -28.5 | -1.4% | 2,239,000 |
| 2023/07/04 | 1,994.5 | 1,997 | 1,982.5 | 1,987 | -16.5 | -0.8% | 1,820,300 |
| 2023/07/03 | 2,026 | 2,031 | 2,000.5 | 2,003.5 | -3.5 | -0.2% | 2,049,000 |
| 2023/06/30 | 2,014 | 2,014 | 1,986.5 | 2,007 | +5.5 | +0.3% | 2,963,000 |
| 2023/06/29 | 2,017 | 2,028.5 | 2,001 | 2,001.5 | +12.5 | +0.6% | 2,484,900 |
| 2023/06/28 | 1,962 | 1,989.5 | 1,955.5 | 1,989 | +29 | +1.5% | 3,029,600 |
| 2023/06/27 | 1,968 | 1,972 | 1,946 | 1,960 | -17.5 | -0.9% | 2,598,300 |
| 2023/06/26 | 1,981 | 2,000 | 1,956 | 1,977.5 | -25 | -1.2% | 1,875,900 |
| 2023/06/23 | 2,070 | 2,070 | 1,992 | 2,002.5 | -56 | -2.7% | 3,001,000 |
| 2023/06/22 | 2,073.5 | 2,085 | 2,051.5 | 2,058.5 | -13.5 | -0.7% | 1,961,300 |
| 2023/06/21 | 2,062.5 | 2,079.5 | 2,051.5 | 2,072 | -8 | -0.4% | 2,105,200 |
| 2023/06/20 | 2,120 | 2,120 | 2,060.5 | 2,080 | -43.5 | -2% | 3,050,700 |
| 2023/06/19 | 2,145.5 | 2,145.5 | 2,109.5 | 2,123.5 | -12 | -0.6% | 2,391,300 |
| 2023/06/16 | 2,106 | 2,144.5 | 2,084.5 | 2,135.5 | +27.5 | +1.3% | 3,728,900 |
| 2023/06/15 | 2,126 | 2,129 | 2,100 | 2,108 | -26 | -1.2% | 2,693,500 |
| 2023/06/14 | 2,096.5 | 2,143 | 2,088 | 2,134 | +65.5 | +3.2% | 3,249,600 |
| 2023/06/13 | 2,064.5 | 2,098 | 2,052 | 2,068.5 | +9.5 | +0.5% | 2,563,500 |
| 2023/06/12 | 2,059 | 2,076 | 2,046 | 2,059 | +10.5 | +0.5% | 2,522,700 |
| 2023/06/09 | 2,007 | 2,050.5 | 1,993.5 | 2,048.5 | +70 | +3.5% | 4,745,600 |
| 2023/06/08 | 2,015.5 | 2,019.5 | 1,965.5 | 1,978.5 | -52.5 | -2.6% | 3,216,000 |
| 2023/06/07 | 2,050 | 2,068 | 2,028.5 | 2,031 | -11 | -0.5% | 3,443,000 |
| 2023/06/06 | 2,030 | 2,046 | 2,008.5 | 2,042 | -0.5 | ±0% | 2,503,700 |
| 2023/06/05 | 2,036 | 2,044.5 | 2,020 | 2,042.5 | +21.5 | +1.1% | 2,832,000 |
401～
450
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
