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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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 | 421,000円 | +9.9% | +66.9% | 1.19% | 29.30倍 | 4.01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 | 118,300円 | +13.7% | +12.8% | 1.61% | 12.61倍 | 4.00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 | 116,100円 | +6.5% | +43.6% | 3.19% | 19.30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 | 18,500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
