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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,135 | 4,245 | 4,135 | 4,240 | +65 | +1.6% | 20,700 |
| 2025/08/20 | 4,120 | 4,190 | 4,105 | 4,175 | +20 | +0.5% | 10,900 |
| 2025/08/19 | 4,200 | 4,210 | 4,140 | 4,155 | -25 | -0.6% | 12,600 |
| 2025/08/18 | 4,135 | 4,235 | 4,130 | 4,180 | +45 | +1.1% | 25,800 |
| 2025/08/15 | 4,050 | 4,185 | 4,030 | 4,135 | +70 | +1.7% | 33,200 |
| 2025/08/14 | 4,085 | 4,125 | 4,040 | 4,065 | -20 | -0.5% | 13,000 |
| 2025/08/13 | 4,085 | 4,125 | 4,025 | 4,085 | +135 | +3.4% | 25,200 |
| 2025/08/12 | 3,895 | 3,965 | 3,890 | 3,950 | +70 | +1.8% | 12,400 |
| 2025/08/08 | 3,980 | 3,985 | 3,850 | 3,880 | -85 | -2.1% | 18,500 |
| 2025/08/07 | 4,055 | 4,055 | 3,945 | 3,965 | -70 | -1.7% | 35,500 |
| 2025/08/06 | 4,150 | 4,150 | 3,970 | 4,035 | -120 | -2.9% | 45,500 |
| 2025/08/05 | 4,145 | 4,175 | 4,100 | 4,155 | +40 | +1% | 24,600 |
| 2025/08/04 | 3,980 | 4,130 | 3,980 | 4,115 | -35 | -0.8% | 24,900 |
| 2025/08/01 | 4,030 | 4,160 | 3,995 | 4,150 | +95 | +2.3% | 34,000 |
| 2025/07/31 | 3,805 | 4,065 | 3,805 | 4,055 | +305 | +8.1% | 116,200 |
| 2025/07/30 | 3,695 | 3,785 | 3,650 | 3,750 | +85 | +2.3% | 45,800 |
| 2025/07/29 | 3,710 | 3,710 | 3,635 | 3,665 | -30 | -0.8% | 10,000 |
| 2025/07/28 | 3,665 | 3,700 | 3,625 | 3,695 | +75 | +2.1% | 11,200 |
| 2025/07/25 | 3,670 | 3,735 | 3,585 | 3,620 | -30 | -0.8% | 13,200 |
| 2025/07/24 | 3,645 | 3,705 | 3,625 | 3,650 | +15 | +0.4% | 15,600 |
| 2025/07/23 | 3,615 | 3,645 | 3,540 | 3,635 | +20 | +0.6% | 13,400 |
| 2025/07/22 | 3,640 | 3,655 | 3,600 | 3,615 | -10 | -0.3% | 11,000 |
| 2025/07/18 | 3,600 | 3,635 | 3,585 | 3,625 | -10 | -0.3% | 10,000 |
| 2025/07/17 | 3,570 | 3,645 | 3,540 | 3,635 | +85 | +2.4% | 7,300 |
| 2025/07/16 | 3,550 | 3,645 | 3,535 | 3,550 | ±0 | ±0% | 11,900 |
| 2025/07/15 | 3,505 | 3,590 | 3,495 | 3,550 | +50 | +1.4% | 14,400 |
| 2025/07/14 | 3,460 | 3,500 | 3,405 | 3,500 | +35 | +1% | 12,000 |
| 2025/07/11 | 3,500 | 3,530 | 3,440 | 3,465 | -30 | -0.9% | 10,800 |
| 2025/07/10 | 3,555 | 3,555 | 3,495 | 3,495 | -60 | -1.7% | 5,800 |
| 2025/07/09 | 3,630 | 3,660 | 3,510 | 3,555 | -45 | -1.3% | 14,800 |
| 2025/07/08 | 3,575 | 3,620 | 3,575 | 3,600 | +35 | +1% | 4,600 |
| 2025/07/07 | 3,555 | 3,625 | 3,550 | 3,565 | -15 | -0.4% | 8,000 |
| 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 |
1～
50
件表示中 / 4455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 | 424,000円 | +9.9% | +66.9% | 1.18% | 29.51倍 | 4.04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 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| ＣＣＴ | 119,700円 | +13.7% | +12.8% | 1.59% | 12.74倍 | 4.05倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ヒトコムＨＤ | 116,500円 | +6.5% | +43.6% | 3.18% | 19.37倍 | 1.19倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| 出前館 | 18,300円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
