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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,610 | 3,670 | 3,570 | 3,580 | -25 | -0.7% | 7,600 |
| 2025/07/03 | 3,655 | 3,655 | 3,590 | 3,605 | -50 | -1.4% | 10,500 |
| 2025/07/02 | 3,795 | 3,795 | 3,655 | 3,655 | -180 | -4.7% | 27,400 |
| 2025/07/01 | 3,845 | 3,900 | 3,800 | 3,835 | -10 | -0.3% | 18,700 |
| 2025/06/30 | 3,860 | 3,970 | 3,830 | 3,845 | +20 | +0.5% | 22,800 |
| 2025/06/27 | 3,850 | 3,860 | 3,770 | 3,825 | +5 | +0.1% | 16,600 |
| 2025/06/26 | 3,935 | 3,935 | 3,790 | 3,820 | -70 | -1.8% | 25,500 |
| 2025/06/25 | 4,030 | 4,030 | 3,890 | 3,890 | -100 | -2.5% | 18,000 |
| 2025/06/24 | 3,800 | 4,025 | 3,755 | 3,990 | +230 | +6.1% | 56,800 |
| 2025/06/23 | 3,775 | 3,825 | 3,700 | 3,760 | -60 | -1.6% | 30,900 |
| 2025/06/20 | 3,870 | 3,880 | 3,765 | 3,820 | -20 | -0.5% | 18,300 |
| 2025/06/19 | 3,880 | 3,890 | 3,820 | 3,840 | -60 | -1.5% | 19,900 |
| 2025/06/18 | 3,785 | 4,000 | 3,780 | 3,900 | +120 | +3.2% | 56,700 |
| 2025/06/17 | 3,820 | 3,900 | 3,765 | 3,780 | -10 | -0.3% | 35,600 |
| 2025/06/16 | 3,705 | 3,870 | 3,675 | 3,790 | +90 | +2.4% | 34,400 |
| 2025/06/13 | 3,840 | 3,895 | 3,700 | 3,700 | -150 | -3.9% | 38,900 |
| 2025/06/12 | 3,895 | 3,915 | 3,850 | 3,850 | -45 | -1.2% | 17,500 |
| 2025/06/11 | 3,900 | 3,900 | 3,815 | 3,895 | -5 | -0.1% | 25,000 |
| 2025/06/10 | 3,810 | 3,905 | 3,810 | 3,900 | +70 | +1.8% | 27,500 |
| 2025/06/09 | 3,885 | 3,915 | 3,800 | 3,830 | -55 | -1.4% | 28,100 |
| 2025/06/06 | 3,810 | 4,025 | 3,810 | 3,885 | +75 | +2% | 57,700 |
| 2025/06/05 | 3,960 | 4,030 | 3,805 | 3,810 | -190 | -4.8% | 44,800 |
| 2025/06/04 | 3,950 | 4,085 | 3,935 | 4,000 | +15 | +0.4% | 49,700 |
| 2025/06/03 | 3,955 | 4,045 | 3,905 | 3,985 | -40 | -1% | 45,300 |
| 2025/06/02 | 4,215 | 4,220 | 3,965 | 4,025 | -260 | -6.1% | 104,300 |
| 2025/05/30 | 4,000 | 4,485 | 3,995 | 4,285 | +420 | +10.9% | 215,400 |
| 2025/05/29 | 3,795 | 3,920 | 3,725 | 3,865 | +140 | +3.8% | 72,900 |
| 2025/05/28 | 3,515 | 3,835 | 3,510 | 3,725 | +280 | +8.1% | 84,800 |
| 2025/05/27 | 3,425 | 3,475 | 3,425 | 3,445 | +5 | +0.1% | 7,100 |
| 2025/05/26 | 3,470 | 3,490 | 3,400 | 3,440 | -40 | -1.1% | 15,500 |
| 2025/05/23 | 3,465 | 3,550 | 3,430 | 3,480 | +30 | +0.9% | 33,000 |
| 2025/05/22 | 3,255 | 3,450 | 3,255 | 3,450 | +220 | +6.8% | 70,800 |
| 2025/05/21 | 3,200 | 3,230 | 3,195 | 3,230 | -15 | -0.5% | 7,300 |
| 2025/05/20 | 3,245 | 3,265 | 3,200 | 3,245 | -10 | -0.3% | 16,400 |
| 2025/05/19 | 3,145 | 3,270 | 3,105 | 3,255 | +105 | +3.3% | 27,200 |
| 2025/05/16 | 3,185 | 3,280 | 3,150 | 3,150 | -35 | -1.1% | 24,900 |
| 2025/05/15 | 3,040 | 3,235 | 3,035 | 3,185 | +80 | +2.6% | 20,600 |
| 2025/05/14 | 3,210 | 3,300 | 3,100 | 3,105 | -140 | -4.3% | 34,400 |
| 2025/05/13 | 3,395 | 3,395 | 3,085 | 3,245 | -150 | -4.4% | 87,300 |
| 2025/05/12 | 3,465 | 3,470 | 3,200 | 3,395 | ±0 | ±0% | 194,100 |
| 2025/05/09 | 3,145 | 3,450 | 2,920 | 3,395 | +250 | +7.9% | 365,200 |
| 2025/05/08 | 3,000 | 3,145 | 2,892 | 3,145 | +503 | +19% | 346,400 |
| 2025/05/07 | 2,590 | 2,642 | 2,590 | 2,642 | +52 | +2% | 5,500 |
| 2025/05/02 | 2,581 | 2,590 | 2,542 | 2,590 | +9 | +0.3% | 3,500 |
| 2025/05/01 | 2,580 | 2,590 | 2,566 | 2,581 | +15 | +0.6% | 2,300 |
| 2025/04/30 | 2,550 | 2,596 | 2,550 | 2,566 | +17 | +0.7% | 1,300 |
| 2025/04/28 | 2,581 | 2,583 | 2,548 | 2,549 | -20 | -0.8% | 2,800 |
| 2025/04/25 | 2,586 | 2,586 | 2,542 | 2,569 | +33 | +1.3% | 4,200 |
| 2025/04/24 | 2,502 | 2,596 | 2,499 | 2,536 | +36 | +1.4% | 7,600 |
| 2025/04/23 | 2,546 | 2,546 | 2,500 | 2,500 | -46 | -1.8% | 2,200 |
1～
50
件表示中 / 4423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 | 358,000円 | +9.9% | +66.9% | 1.40% | 24.89倍 | 3.40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 |
| サーバーワクス | 233,200円 | +14.4% | +9.8% | 0.00% | 21.07倍 | 1.56倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ＪＩＧ－ＳＡＷ | 264,400円 | +6.6% | +7.3% | 0.00% | 34.77倍 | 5.69倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| キューブシス | 112,200円 | +6.3% | +26.3% | 3.74% | 13.85倍 | 1.55倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＡＧＳ | 100,400円 | +7.8% | +10.0% | 2.79% | 11.49倍 | 1.14倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
