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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,775 | 1,841 | 1,775 | 1,813 | +38 | +2.1% | 18,600 |
| 2023/01/18 | 1,756 | 1,793 | 1,750 | 1,775 | +21 | +1.2% | 7,300 |
| 2023/01/17 | 1,796 | 1,796 | 1,753 | 1,754 | -33 | -1.8% | 4,200 |
| 2023/01/16 | 1,737 | 1,790 | 1,737 | 1,787 | +58 | +3.4% | 8,700 |
| 2023/01/13 | 1,717 | 1,735 | 1,717 | 1,729 | +9 | +0.5% | 900 |
| 2023/01/12 | 1,712 | 1,720 | 1,696 | 1,720 | +5 | +0.3% | 4,300 |
| 2023/01/11 | 1,732 | 1,736 | 1,713 | 1,715 | -17 | -1% | 2,300 |
| 2023/01/10 | 1,751 | 1,762 | 1,730 | 1,732 | -19 | -1.1% | 2,000 |
| 2023/01/06 | 1,750 | 1,761 | 1,711 | 1,751 | ±0 | ±0% | 4,000 |
| 2023/01/05 | 1,799 | 1,799 | 1,742 | 1,751 | -41 | -2.3% | 3,800 |
| 2023/01/04 | 1,795 | 1,813 | 1,754 | 1,792 | +28 | +1.6% | 12,100 |
| 2022/12/30 | 1,721 | 1,777 | 1,721 | 1,764 | +43 | +2.5% | 3,800 |
| 2022/12/29 | 1,681 | 1,731 | 1,681 | 1,721 | +30 | +1.8% | 3,500 |
| 2022/12/28 | 1,688 | 1,714 | 1,662 | 1,691 | +14 | +0.8% | 13,800 |
| 2022/12/27 | 1,687 | 1,690 | 1,665 | 1,677 | -10 | -0.6% | 8,300 |
| 2022/12/26 | 1,719 | 1,720 | 1,686 | 1,687 | -32 | -1.9% | 5,400 |
| 2022/12/23 | 1,653 | 1,734 | 1,628 | 1,719 | +66 | +4% | 21,600 |
| 2022/12/22 | 1,696 | 1,696 | 1,640 | 1,653 | -24 | -1.4% | 9,400 |
| 2022/12/21 | 1,706 | 1,706 | 1,661 | 1,677 | -23 | -1.4% | 7,500 |
| 2022/12/20 | 1,721 | 1,729 | 1,664 | 1,700 | -21 | -1.2% | 15,700 |
| 2022/12/19 | 1,810 | 1,811 | 1,721 | 1,721 | -89 | -4.9% | 12,200 |
| 2022/12/16 | 1,826 | 1,826 | 1,804 | 1,810 | -24 | -1.3% | 3,600 |
| 2022/12/15 | 1,813 | 1,834 | 1,807 | 1,834 | +27 | +1.5% | 7,600 |
| 2022/12/14 | 1,776 | 1,807 | 1,775 | 1,807 | +31 | +1.7% | 6,500 |
| 2022/12/13 | 1,781 | 1,784 | 1,776 | 1,776 | -4 | -0.2% | 3,700 |
| 2022/12/12 | 1,779 | 1,782 | 1,773 | 1,780 | +11 | +0.6% | 4,000 |
| 2022/12/09 | 1,778 | 1,778 | 1,758 | 1,769 | -11 | -0.6% | 2,700 |
| 2022/12/08 | 1,795 | 1,797 | 1,766 | 1,780 | ±0 | ±0% | 2,200 |
| 2022/12/07 | 1,764 | 1,780 | 1,760 | 1,780 | +20 | +1.1% | 3,200 |
| 2022/12/06 | 1,802 | 1,803 | 1,760 | 1,760 | -42 | -2.3% | 10,700 |
| 2022/12/05 | 1,866 | 1,866 | 1,802 | 1,802 | -64 | -3.4% | 9,100 |
| 2022/12/02 | 1,894 | 1,894 | 1,820 | 1,866 | +38 | +2.1% | 15,300 |
| 2022/12/01 | 1,869 | 1,869 | 1,805 | 1,828 | -41 | -2.2% | 10,900 |
| 2022/11/30 | 1,858 | 1,896 | 1,806 | 1,869 | +11 | +0.6% | 17,100 |
| 2022/11/29 | 1,868 | 1,901 | 1,833 | 1,858 | -12 | -0.6% | 33,100 |
| 2022/11/28 | 1,732 | 1,870 | 1,732 | 1,870 | +134 | +7.7% | 50,300 |
| 2022/11/25 | 1,673 | 1,740 | 1,672 | 1,736 | +63 | +3.8% | 12,800 |
| 2022/11/24 | 1,684 | 1,690 | 1,666 | 1,673 | -13 | -0.8% | 9,100 |
| 2022/11/22 | 1,725 | 1,725 | 1,686 | 1,686 | -41 | -2.4% | 8,200 |
| 2022/11/21 | 1,713 | 1,735 | 1,681 | 1,727 | +37 | +2.2% | 18,900 |
| 2022/11/18 | 1,700 | 1,720 | 1,664 | 1,690 | -5 | -0.3% | 10,800 |
| 2022/11/17 | 1,719 | 1,719 | 1,686 | 1,695 | -24 | -1.4% | 10,500 |
| 2022/11/16 | 1,702 | 1,727 | 1,652 | 1,719 | +24 | +1.4% | 24,300 |
| 2022/11/15 | 1,627 | 1,715 | 1,618 | 1,695 | +94 | +5.9% | 40,800 |
| 2022/11/14 | 1,539 | 1,655 | 1,539 | 1,601 | +62 | +4% | 32,700 |
| 2022/11/11 | 1,547 | 1,568 | 1,537 | 1,539 | -8 | -0.5% | 23,000 |
| 2022/11/10 | 1,490 | 1,550 | 1,479 | 1,547 | +87 | +6% | 24,800 |
| 2022/11/09 | 1,478 | 1,478 | 1,460 | 1,460 | -23 | -1.6% | 4,800 |
| 2022/11/08 | 1,495 | 1,497 | 1,472 | 1,483 | -13 | -0.9% | 7,400 |
| 2022/11/07 | 1,496 | 1,496 | 1,462 | 1,496 | +27 | +1.8% | 5,000 |
551～
600
件表示中 / 4370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 | 246,600円 | +18.8% | -0.5% | 1.42% | 42.86倍 | 2.46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 |
| サクラＫＣＳ | 109,800円 | -0.7% | +24.4% | 2.55% | 11.82倍 | 0.63倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ファルコム | 119,000円 | -1.0% | -3.5% | 0.84% | 15.29倍 | 1.20倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| Ｅストアー | 194,500円 | -10.7% | -23.2% | 0.00% | 12.72倍 | 3.45倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| オリコン | 78,400円 | +8.3% | +7.7% | 4.59% | 8.67倍 | 1.95倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
