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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,694 | 1,694 | 1,666 | 1,666 | +4 | +0.2% | 5,900 |
| 2022/08/25 | 1,699 | 1,699 | 1,649 | 1,662 | -33 | -1.9% | 10,200 |
| 2022/08/24 | 1,695 | 1,699 | 1,682 | 1,695 | -1 | -0.1% | 5,500 |
| 2022/08/23 | 1,676 | 1,699 | 1,660 | 1,696 | +26 | +1.6% | 7,700 |
| 2022/08/22 | 1,700 | 1,700 | 1,661 | 1,670 | -30 | -1.8% | 9,400 |
| 2022/08/19 | 1,684 | 1,703 | 1,684 | 1,700 | +9 | +0.5% | 5,800 |
| 2022/08/18 | 1,690 | 1,691 | 1,670 | 1,691 | -3 | -0.2% | 5,800 |
| 2022/08/17 | 1,624 | 1,694 | 1,624 | 1,694 | +73 | +4.5% | 19,600 |
| 2022/08/16 | 1,601 | 1,629 | 1,600 | 1,621 | +19 | +1.2% | 7,400 |
| 2022/08/15 | 1,650 | 1,652 | 1,602 | 1,602 | -48 | -2.9% | 14,700 |
| 2022/08/12 | 1,697 | 1,697 | 1,635 | 1,650 | -20 | -1.2% | 9,100 |
| 2022/08/10 | 1,671 | 1,671 | 1,600 | 1,670 | ±0 | ±0% | 18,000 |
| 2022/08/09 | 1,697 | 1,697 | 1,666 | 1,670 | -19 | -1.1% | 9,700 |
| 2022/08/08 | 1,707 | 1,728 | 1,681 | 1,689 | -26 | -1.5% | 15,200 |
| 2022/08/05 | 1,684 | 1,731 | 1,675 | 1,715 | +42 | +2.5% | 24,200 |
| 2022/08/04 | 1,662 | 1,684 | 1,620 | 1,673 | +15 | +0.9% | 15,500 |
| 2022/08/03 | 1,685 | 1,718 | 1,607 | 1,658 | ±0 | ±0% | 51,100 |
| 2022/08/02 | 1,570 | 1,665 | 1,539 | 1,658 | +85 | +5.4% | 40,200 |
| 2022/08/01 | 1,593 | 1,593 | 1,550 | 1,573 | -20 | -1.3% | 18,000 |
| 2022/07/29 | 1,626 | 1,626 | 1,574 | 1,593 | -16 | -1% | 25,900 |
| 2022/07/28 | 1,575 | 1,638 | 1,563 | 1,609 | +63 | +4.1% | 75,800 |
| 2022/07/27 | 1,514 | 1,546 | 1,486 | 1,546 | +50 | +3.3% | 33,900 |
| 2022/07/26 | 1,502 | 1,504 | 1,480 | 1,496 | +1 | +0.1% | 10,500 |
| 2022/07/25 | 1,473 | 1,495 | 1,471 | 1,495 | +35 | +2.4% | 13,900 |
| 2022/07/22 | 1,453 | 1,470 | 1,444 | 1,460 | +7 | +0.5% | 12,200 |
| 2022/07/21 | 1,432 | 1,453 | 1,430 | 1,453 | +32 | +2.3% | 17,100 |
| 2022/07/20 | 1,429 | 1,430 | 1,419 | 1,421 | +1 | +0.1% | 9,100 |
| 2022/07/19 | 1,385 | 1,420 | 1,383 | 1,420 | +37 | +2.7% | 14,900 |
| 2022/07/15 | 1,382 | 1,385 | 1,370 | 1,383 | +2 | +0.1% | 4,700 |
| 2022/07/14 | 1,357 | 1,384 | 1,352 | 1,381 | +24 | +1.8% | 11,400 |
| 2022/07/13 | 1,345 | 1,357 | 1,345 | 1,357 | +10 | +0.7% | 800 |
| 2022/07/12 | 1,351 | 1,356 | 1,343 | 1,347 | -4 | -0.3% | 5,700 |
| 2022/07/11 | 1,365 | 1,373 | 1,351 | 1,351 | -4 | -0.3% | 3,600 |
| 2022/07/08 | 1,365 | 1,375 | 1,345 | 1,355 | -12 | -0.9% | 13,600 |
| 2022/07/07 | 1,360 | 1,370 | 1,350 | 1,367 | +13 | +1% | 4,000 |
| 2022/07/06 | 1,358 | 1,380 | 1,346 | 1,354 | +1 | +0.1% | 14,200 |
| 2022/07/05 | 1,349 | 1,359 | 1,346 | 1,353 | +7 | +0.5% | 3,100 |
| 2022/07/04 | 1,350 | 1,354 | 1,332 | 1,346 | +16 | +1.2% | 3,600 |
| 2022/07/01 | 1,360 | 1,360 | 1,320 | 1,330 | -29 | -2.1% | 12,100 |
| 2022/06/30 | 1,383 | 1,383 | 1,351 | 1,359 | -26 | -1.9% | 7,600 |
| 2022/06/29 | 1,378 | 1,393 | 1,377 | 1,385 | ±0 | ±0% | 3,300 |
| 2022/06/28 | 1,382 | 1,385 | 1,363 | 1,385 | +6 | +0.4% | 3,200 |
| 2022/06/27 | 1,383 | 1,385 | 1,363 | 1,379 | +19 | +1.4% | 6,400 |
| 2022/06/24 | 1,365 | 1,385 | 1,341 | 1,360 | +15 | +1.1% | 12,400 |
| 2022/06/23 | 1,340 | 1,349 | 1,332 | 1,345 | +12 | +0.9% | 2,400 |
| 2022/06/22 | 1,356 | 1,356 | 1,327 | 1,333 | -24 | -1.8% | 8,800 |
| 2022/06/21 | 1,305 | 1,362 | 1,305 | 1,357 | +60 | +4.6% | 20,000 |
| 2022/06/20 | 1,330 | 1,345 | 1,290 | 1,297 | -31 | -2.3% | 21,200 |
| 2022/06/17 | 1,325 | 1,330 | 1,302 | 1,328 | -29 | -2.1% | 19,600 |
| 2022/06/16 | 1,360 | 1,366 | 1,339 | 1,357 | -1 | -0.1% | 12,700 |
551～
600
件表示中 / 4274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 | 280,000円 | +18.8% | -0.5% | 1.25% | 48.66倍 | 2.80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 |
| 旭情報 | 85,300円 | +5.2% | +7.3% | 3.28% | 12.31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 |
| オープンワーク | 65,500円 | +16.4% | +17.1% | 0.00% | 20.40倍 | 2.28倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| イーソル | 69,300円 | +25.7% | +999.9% | 0.79% | 17.03倍 | 2.73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 |
| 網 屋 | 318,500円 | +33.2% | +10.1% | 0.00% | 39.52倍 | 6.73倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
市場注目の銘柄
チャート関連のコラム
