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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,490 | 1,495 | 1,455 | 1,469 | -32 | -2.1% | 11,400 |
| 2022/11/02 | 1,512 | 1,515 | 1,501 | 1,501 | -11 | -0.7% | 3,700 |
| 2022/11/01 | 1,518 | 1,520 | 1,511 | 1,512 | -3 | -0.2% | 2,200 |
| 2022/10/31 | 1,550 | 1,550 | 1,510 | 1,515 | -28 | -1.8% | 7,200 |
| 2022/10/28 | 1,527 | 1,543 | 1,503 | 1,543 | +12 | +0.8% | 4,800 |
| 2022/10/27 | 1,587 | 1,587 | 1,531 | 1,531 | -46 | -2.9% | 14,700 |
| 2022/10/26 | 1,550 | 1,588 | 1,530 | 1,577 | +37 | +2.4% | 10,800 |
| 2022/10/25 | 1,528 | 1,565 | 1,528 | 1,540 | -3 | -0.2% | 5,500 |
| 2022/10/24 | 1,541 | 1,566 | 1,539 | 1,543 | +10 | +0.7% | 3,800 |
| 2022/10/21 | 1,564 | 1,565 | 1,533 | 1,533 | -25 | -1.6% | 5,100 |
| 2022/10/20 | 1,582 | 1,582 | 1,545 | 1,558 | -15 | -1% | 3,800 |
| 2022/10/19 | 1,587 | 1,589 | 1,560 | 1,573 | +5 | +0.3% | 3,600 |
| 2022/10/18 | 1,542 | 1,568 | 1,541 | 1,568 | +26 | +1.7% | 6,700 |
| 2022/10/17 | 1,524 | 1,542 | 1,511 | 1,542 | +17 | +1.1% | 2,300 |
| 2022/10/14 | 1,520 | 1,529 | 1,501 | 1,525 | +5 | +0.3% | 3,500 |
| 2022/10/13 | 1,510 | 1,525 | 1,510 | 1,520 | +12 | +0.8% | 1,900 |
| 2022/10/12 | 1,508 | 1,508 | 1,508 | 1,508 | -15 | -1% | 800 |
| 2022/10/11 | 1,537 | 1,537 | 1,508 | 1,523 | -11 | -0.7% | 1,200 |
| 2022/10/07 | 1,498 | 1,534 | 1,498 | 1,534 | +32 | +2.1% | 3,200 |
| 2022/10/06 | 1,525 | 1,528 | 1,502 | 1,502 | -11 | -0.7% | 6,700 |
| 2022/10/05 | 1,535 | 1,537 | 1,513 | 1,513 | -15 | -1% | 2,900 |
| 2022/10/04 | 1,542 | 1,542 | 1,512 | 1,528 | +13 | +0.9% | 1,000 |
| 2022/10/03 | 1,513 | 1,521 | 1,494 | 1,515 | +1 | +0.1% | 2,200 |
| 2022/09/30 | 1,507 | 1,520 | 1,487 | 1,514 | -6 | -0.4% | 4,900 |
| 2022/09/29 | 1,542 | 1,547 | 1,511 | 1,520 | -19 | -1.2% | 2,700 |
| 2022/09/28 | 1,544 | 1,547 | 1,515 | 1,539 | -20 | -1.3% | 4,500 |
| 2022/09/27 | 1,551 | 1,559 | 1,540 | 1,559 | +8 | +0.5% | 1,600 |
| 2022/09/26 | 1,568 | 1,568 | 1,542 | 1,551 | -30 | -1.9% | 4,200 |
| 2022/09/22 | 1,571 | 1,581 | 1,565 | 1,581 | -3 | -0.2% | 3,200 |
| 2022/09/21 | 1,605 | 1,605 | 1,575 | 1,584 | -16 | -1% | 2,700 |
| 2022/09/20 | 1,621 | 1,621 | 1,589 | 1,600 | -16 | -1% | 2,300 |
| 2022/09/16 | 1,620 | 1,620 | 1,575 | 1,616 | -4 | -0.2% | 10,700 |
| 2022/09/15 | 1,632 | 1,632 | 1,594 | 1,620 | -8 | -0.5% | 7,400 |
| 2022/09/14 | 1,567 | 1,638 | 1,567 | 1,628 | +22 | +1.4% | 5,900 |
| 2022/09/13 | 1,605 | 1,619 | 1,600 | 1,606 | +2 | +0.1% | 5,600 |
| 2022/09/12 | 1,605 | 1,614 | 1,600 | 1,604 | +1 | +0.1% | 4,100 |
| 2022/09/09 | 1,602 | 1,610 | 1,602 | 1,603 | +2 | +0.1% | 1,200 |
| 2022/09/08 | 1,601 | 1,601 | 1,570 | 1,601 | +9 | +0.6% | 4,900 |
| 2022/09/07 | 1,619 | 1,636 | 1,580 | 1,592 | -28 | -1.7% | 7,500 |
| 2022/09/06 | 1,616 | 1,623 | 1,611 | 1,620 | +9 | +0.6% | 3,600 |
| 2022/09/05 | 1,662 | 1,665 | 1,611 | 1,611 | -50 | -3% | 8,200 |
| 2022/09/02 | 1,688 | 1,690 | 1,661 | 1,661 | -37 | -2.2% | 8,100 |
| 2022/09/01 | 1,684 | 1,698 | 1,665 | 1,698 | +11 | +0.7% | 6,900 |
| 2022/08/31 | 1,686 | 1,687 | 1,670 | 1,687 | +1 | +0.1% | 3,000 |
| 2022/08/30 | 1,672 | 1,686 | 1,665 | 1,686 | +14 | +0.8% | 4,900 |
| 2022/08/29 | 1,666 | 1,675 | 1,658 | 1,672 | +6 | +0.4% | 6,400 |
| 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 |
601～
650
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
