エヌ・ティ・ティ・データ・イントラマートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,818 | 2,849 | 2,786 | 2,835 | +50 | +1.8% | 6,200 |
| 2024/11/20 | 2,897 | 2,897 | 2,693 | 2,785 | -147 | -5% | 13,500 |
| 2024/11/19 | 2,599 | 2,948 | 2,547 | 2,932 | +357 | +13.9% | 28,500 |
| 2024/11/18 | 2,559 | 2,595 | 2,558 | 2,575 | -5 | -0.2% | 1,400 |
| 2024/11/15 | 2,611 | 2,627 | 2,567 | 2,580 | -19 | -0.7% | 3,500 |
| 2024/11/14 | 2,611 | 2,625 | 2,590 | 2,599 | +26 | +1% | 1,300 |
| 2024/11/13 | 2,623 | 2,624 | 2,556 | 2,573 | -60 | -2.3% | 2,600 |
| 2024/11/12 | 2,647 | 2,649 | 2,601 | 2,633 | -17 | -0.6% | 3,400 |
| 2024/11/11 | 2,660 | 2,660 | 2,604 | 2,650 | +17 | +0.6% | 8,300 |
| 2024/11/08 | 2,497 | 2,662 | 2,478 | 2,633 | +159 | +6.4% | 12,800 |
| 2024/11/07 | 2,407 | 2,549 | 2,400 | 2,474 | +104 | +4.4% | 17,400 |
| 2024/11/06 | 2,373 | 2,399 | 2,350 | 2,370 | +19 | +0.8% | 1,100 |
| 2024/11/05 | 2,409 | 2,420 | 2,345 | 2,351 | -69 | -2.9% | 2,300 |
| 2024/11/01 | 2,435 | 2,450 | 2,401 | 2,420 | -15 | -0.6% | 3,500 |
| 2024/10/31 | 2,500 | 2,500 | 2,420 | 2,435 | -33 | -1.3% | 9,300 |
| 2024/10/30 | 2,423 | 2,487 | 2,410 | 2,468 | +85 | +3.6% | 4,700 |
| 2024/10/29 | 2,380 | 2,450 | 2,305 | 2,383 | -12 | -0.5% | 3,400 |
| 2024/10/28 | 2,400 | 2,400 | 2,350 | 2,395 | +42 | +1.8% | 800 |
| 2024/10/25 | 2,380 | 2,381 | 2,344 | 2,353 | -27 | -1.1% | 1,400 |
| 2024/10/24 | 2,313 | 2,380 | 2,313 | 2,380 | +17 | +0.7% | 800 |
| 2024/10/23 | 2,364 | 2,364 | 2,363 | 2,363 | +18 | +0.8% | 200 |
| 2024/10/22 | 2,347 | 2,350 | 2,261 | 2,345 | -25 | -1.1% | 2,600 |
| 2024/10/21 | 2,366 | 2,423 | 2,345 | 2,370 | +43 | +1.8% | 5,400 |
| 2024/10/18 | 2,231 | 2,338 | 2,231 | 2,327 | +92 | +4.1% | 6,500 |
| 2024/10/17 | 2,313 | 2,313 | 2,235 | 2,235 | -35 | -1.5% | 1,500 |
| 2024/10/16 | 2,281 | 2,311 | 2,230 | 2,270 | -10 | -0.4% | 3,400 |
| 2024/10/15 | 2,280 | 2,317 | 2,280 | 2,280 | +2 | +0.1% | 2,300 |
| 2024/10/11 | 2,322 | 2,322 | 2,200 | 2,278 | -69 | -2.9% | 6,700 |
| 2024/10/10 | 2,336 | 2,363 | 2,321 | 2,347 | -39 | -1.6% | 1,300 |
| 2024/10/09 | 2,389 | 2,389 | 2,350 | 2,386 | -3 | -0.1% | 400 |
| 2024/10/08 | 2,333 | 2,393 | 2,331 | 2,389 | +6 | +0.3% | 500 |
| 2024/10/07 | 2,310 | 2,399 | 2,310 | 2,383 | +73 | +3.2% | 2,500 |
| 2024/10/04 | 2,380 | 2,380 | 2,305 | 2,310 | -50 | -2.1% | 5,500 |
| 2024/10/03 | 2,395 | 2,395 | 2,321 | 2,360 | -31 | -1.3% | 4,100 |
| 2024/10/02 | 2,402 | 2,452 | 2,341 | 2,391 | -39 | -1.6% | 5,300 |
| 2024/10/01 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 600 |
| 2024/09/30 | 2,399 | 2,467 | 2,341 | 2,430 | -69 | -2.8% | 7,000 |
| 2024/09/27 | 2,480 | 2,505 | 2,450 | 2,499 | +51 | +2.1% | 10,700 |
| 2024/09/26 | 2,394 | 2,475 | 2,393 | 2,448 | +55 | +2.3% | 7,500 |
| 2024/09/25 | 2,400 | 2,445 | 2,366 | 2,393 | -6 | -0.3% | 3,600 |
| 2024/09/24 | 2,388 | 2,399 | 2,337 | 2,399 | +24 | +1% | 2,700 |
| 2024/09/20 | 2,372 | 2,399 | 2,358 | 2,375 | -2 | -0.1% | 1,800 |
| 2024/09/19 | 2,324 | 2,446 | 2,324 | 2,377 | +53 | +2.3% | 4,500 |
| 2024/09/18 | 2,285 | 2,336 | 2,285 | 2,324 | -6 | -0.3% | 4,100 |
| 2024/09/17 | 2,376 | 2,446 | 2,330 | 2,330 | -57 | -2.4% | 4,800 |
| 2024/09/13 | 2,406 | 2,412 | 2,361 | 2,387 | -33 | -1.4% | 6,100 |
| 2024/09/12 | 2,408 | 2,422 | 2,358 | 2,420 | +62 | +2.6% | 2,800 |
| 2024/09/11 | 2,457 | 2,457 | 2,358 | 2,358 | -87 | -3.6% | 1,700 |
| 2024/09/10 | 2,497 | 2,497 | 2,425 | 2,445 | -7 | -0.3% | 2,500 |
| 2024/09/09 | 2,383 | 2,452 | 2,350 | 2,452 | ±0 | ±0% | 5,800 |
1～
50
件表示中 / 4273件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴＤＩＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴＤＩＭ | 283,500円 | +18.8% | -0.5% | 1.23% | 49.27倍 | 2.83倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ＮＣＳ＆Ａ | 78,900円 | +0.5% | +8.6% | 4.82% | 9.67倍 | 1.03倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| 旭情報 | 85,500円 | +5.2% | +7.3% | 3.27% | 12.34倍 | 1.19倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| スパイダーＰ | 39,200円 | - | - | 0.00% | - | 4.53倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| イーソル | 68,600円 | +25.7% | +999.9% | 0.80% | 16.86倍 | 2.70倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
市場注目の銘柄
チャート関連のコラム
