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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,355 | 3,430 | 3,320 | 3,395 | -5 | -0.1% | 23,000 |
| 2020/07/13 | 3,490 | 3,490 | 3,350 | 3,400 | -65 | -1.9% | 50,700 |
| 2020/07/10 | 3,505 | 3,545 | 3,430 | 3,465 | -45 | -1.3% | 9,300 |
| 2020/07/09 | 3,530 | 3,535 | 3,485 | 3,510 | -10 | -0.3% | 7,300 |
| 2020/07/08 | 3,530 | 3,585 | 3,520 | 3,520 | -45 | -1.3% | 5,000 |
| 2020/07/07 | 3,480 | 3,565 | 3,480 | 3,565 | +60 | +1.7% | 8,200 |
| 2020/07/06 | 3,430 | 3,555 | 3,430 | 3,505 | +80 | +2.3% | 10,900 |
| 2020/07/03 | 3,410 | 3,470 | 3,410 | 3,425 | -30 | -0.9% | 11,600 |
| 2020/07/02 | 3,585 | 3,585 | 3,415 | 3,455 | -65 | -1.8% | 20,800 |
| 2020/07/01 | 3,555 | 3,630 | 3,480 | 3,520 | -15 | -0.4% | 24,600 |
| 2020/06/30 | 3,505 | 3,600 | 3,430 | 3,535 | +65 | +1.9% | 21,400 |
| 2020/06/29 | 3,505 | 3,600 | 3,450 | 3,470 | -85 | -2.4% | 15,600 |
| 2020/06/26 | 3,545 | 3,615 | 3,530 | 3,555 | +25 | +0.7% | 13,900 |
| 2020/06/25 | 3,540 | 3,590 | 3,530 | 3,530 | -70 | -1.9% | 12,700 |
| 2020/06/24 | 3,650 | 3,650 | 3,595 | 3,600 | +10 | +0.3% | 13,100 |
| 2020/06/23 | 3,600 | 3,675 | 3,530 | 3,590 | +15 | +0.4% | 37,200 |
| 2020/06/22 | 3,650 | 3,650 | 3,530 | 3,575 | -75 | -2.1% | 21,700 |
| 2020/06/19 | 3,635 | 3,700 | 3,595 | 3,650 | -25 | -0.7% | 23,000 |
| 2020/06/18 | 3,480 | 3,675 | 3,480 | 3,675 | +205 | +5.9% | 33,500 |
| 2020/06/17 | 3,400 | 3,500 | 3,400 | 3,470 | +105 | +3.1% | 30,200 |
| 2020/06/16 | 3,455 | 3,455 | 3,355 | 3,365 | +40 | +1.2% | 23,200 |
| 2020/06/15 | 3,530 | 3,560 | 3,325 | 3,325 | -195 | -5.5% | 26,900 |
| 2020/06/12 | 3,325 | 3,520 | 3,310 | 3,520 | +90 | +2.6% | 27,400 |
| 2020/06/11 | 3,590 | 3,590 | 3,430 | 3,430 | -150 | -4.2% | 26,400 |
| 2020/06/10 | 3,620 | 3,690 | 3,570 | 3,580 | -60 | -1.6% | 19,300 |
| 2020/06/09 | 3,650 | 3,705 | 3,635 | 3,640 | +5 | +0.1% | 12,700 |
| 2020/06/08 | 3,725 | 3,725 | 3,615 | 3,635 | -25 | -0.7% | 22,700 |
| 2020/06/05 | 3,665 | 3,685 | 3,610 | 3,660 | -15 | -0.4% | 11,200 |
| 2020/06/04 | 3,705 | 3,760 | 3,660 | 3,675 | -55 | -1.5% | 14,800 |
| 2020/06/03 | 3,820 | 3,830 | 3,700 | 3,730 | -80 | -2.1% | 24,800 |
| 2020/06/02 | 3,780 | 3,835 | 3,780 | 3,810 | -40 | -1% | 17,000 |
| 2020/06/01 | 3,800 | 3,900 | 3,795 | 3,850 | +100 | +2.7% | 22,700 |
| 2020/05/29 | 3,725 | 3,790 | 3,595 | 3,750 | +20 | +0.5% | 25,300 |
| 2020/05/28 | 3,745 | 3,795 | 3,610 | 3,730 | -80 | -2.1% | 34,700 |
| 2020/05/27 | 3,720 | 3,875 | 3,705 | 3,810 | +105 | +2.8% | 57,900 |
| 2020/05/26 | 3,810 | 3,890 | 3,670 | 3,705 | -80 | -2.1% | 45,100 |
| 2020/05/25 | 3,595 | 3,790 | 3,580 | 3,785 | +270 | +7.7% | 70,800 |
| 2020/05/22 | 3,360 | 3,540 | 3,330 | 3,515 | +165 | +4.9% | 38,400 |
| 2020/05/21 | 3,410 | 3,425 | 3,340 | 3,350 | -15 | -0.4% | 25,500 |
| 2020/05/20 | 3,210 | 3,375 | 3,190 | 3,365 | +135 | +4.2% | 26,700 |
| 2020/05/19 | 3,300 | 3,340 | 3,195 | 3,230 | -35 | -1.1% | 28,700 |
| 2020/05/18 | 3,290 | 3,345 | 3,240 | 3,265 | -25 | -0.8% | 14,200 |
| 2020/05/15 | 3,310 | 3,340 | 3,240 | 3,290 | +10 | +0.3% | 14,600 |
| 2020/05/14 | 3,450 | 3,455 | 3,275 | 3,280 | -190 | -5.5% | 25,600 |
| 2020/05/13 | 3,505 | 3,570 | 3,440 | 3,470 | -90 | -2.5% | 18,500 |
| 2020/05/12 | 3,470 | 3,595 | 3,375 | 3,560 | +115 | +3.3% | 29,100 |
| 2020/05/11 | 3,350 | 3,460 | 3,210 | 3,445 | -5 | -0.1% | 35,400 |
| 2020/05/08 | 3,550 | 3,550 | 3,340 | 3,450 | -20 | -0.6% | 32,900 |
| 2020/05/07 | 3,400 | 3,530 | 3,400 | 3,470 | +80 | +2.4% | 22,300 |
| 2020/05/01 | 3,495 | 3,495 | 3,305 | 3,390 | -75 | -2.2% | 29,300 |
1251～
1300
件表示中 / 4456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 | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99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 |
| 環境フレン | 7,000円 | -1.4% | - | 0.00% | - | 6.18倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| クオンタムＳ | 45,700円 | - | - | 0.00% | - | 185.77倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ヒトコムＨＤ | 115,800円 | +6.5% | +43.6% | 3.20% | 19.26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 |
| クロスキャット | 121,800円 | +5.6% | +4.8% | 2.79% | 12.63倍 | 2.91倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
