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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,729 | 1,730 | 1,690 | 1,729 | ±0 | ±0% | 7,300 |
| 2017/11/08 | 1,714 | 1,730 | 1,711 | 1,729 | +5 | +0.3% | 6,700 |
| 2017/11/07 | 1,707 | 1,725 | 1,706 | 1,724 | +21 | +1.2% | 2,900 |
| 2017/11/06 | 1,715 | 1,743 | 1,680 | 1,703 | -12 | -0.7% | 8,000 |
| 2017/11/02 | 1,714 | 1,725 | 1,714 | 1,715 | -12 | -0.7% | 4,400 |
| 2017/11/01 | 1,743 | 1,750 | 1,720 | 1,727 | -13 | -0.7% | 8,100 |
| 2017/10/31 | 1,773 | 1,773 | 1,740 | 1,740 | -33 | -1.9% | 7,800 |
| 2017/10/30 | 1,779 | 1,780 | 1,753 | 1,773 | +31 | +1.8% | 15,600 |
| 2017/10/27 | 1,750 | 1,750 | 1,721 | 1,742 | -3 | -0.2% | 9,300 |
| 2017/10/26 | 1,748 | 1,767 | 1,720 | 1,745 | +32 | +1.9% | 46,700 |
| 2017/10/25 | 1,695 | 1,715 | 1,683 | 1,713 | +34 | +2% | 16,200 |
| 2017/10/24 | 1,666 | 1,679 | 1,660 | 1,679 | +27 | +1.6% | 3,200 |
| 2017/10/23 | 1,662 | 1,666 | 1,650 | 1,652 | -3 | -0.2% | 1,100 |
| 2017/10/20 | 1,662 | 1,664 | 1,652 | 1,655 | -8 | -0.5% | 1,600 |
| 2017/10/19 | 1,658 | 1,667 | 1,658 | 1,663 | -13 | -0.8% | 2,500 |
| 2017/10/18 | 1,678 | 1,678 | 1,670 | 1,676 | +5 | +0.3% | 2,400 |
| 2017/10/17 | 1,672 | 1,672 | 1,666 | 1,671 | -1 | -0.1% | 3,700 |
| 2017/10/16 | 1,672 | 1,688 | 1,672 | 1,672 | -8 | -0.5% | 5,100 |
| 2017/10/13 | 1,686 | 1,686 | 1,660 | 1,680 | +8 | +0.5% | 7,800 |
| 2017/10/12 | 1,668 | 1,675 | 1,659 | 1,672 | +4 | +0.2% | 4,000 |
| 2017/10/11 | 1,660 | 1,668 | 1,660 | 1,668 | +8 | +0.5% | 1,600 |
| 2017/10/10 | 1,651 | 1,662 | 1,640 | 1,660 | +9 | +0.5% | 3,400 |
| 2017/10/06 | 1,651 | 1,669 | 1,651 | 1,651 | -1 | -0.1% | 2,900 |
| 2017/10/05 | 1,665 | 1,678 | 1,652 | 1,652 | -14 | -0.8% | 7,500 |
| 2017/10/04 | 1,670 | 1,671 | 1,660 | 1,666 | -7 | -0.4% | 5,200 |
| 2017/10/03 | 1,690 | 1,690 | 1,662 | 1,673 | -7 | -0.4% | 3,900 |
| 2017/10/02 | 1,698 | 1,699 | 1,680 | 1,680 | -2 | -0.1% | 5,700 |
| 2017/09/29 | 1,681 | 1,694 | 1,680 | 1,682 | -13 | -0.8% | 2,800 |
| 2017/09/28 | 1,709 | 1,718 | 1,683 | 1,695 | -14 | -0.8% | 8,500 |
| 2017/09/27 | 1,634 | 1,709 | 1,634 | 1,709 | +67 | +4.1% | 15,400 |
| 2017/09/26 | 1,644 | 1,660 | 1,624 | 1,642 | +18 | +1.1% | 13,400 |
| 2017/09/25 | 1,625 | 1,625 | 1,615 | 1,624 | -3 | -0.2% | 1,300 |
| 2017/09/22 | 1,630 | 1,630 | 1,600 | 1,627 | -3 | -0.2% | 6,800 |
| 2017/09/21 | 1,629 | 1,641 | 1,627 | 1,630 | +1 | +0.1% | 4,900 |
| 2017/09/20 | 1,640 | 1,640 | 1,620 | 1,629 | -6 | -0.4% | 4,000 |
| 2017/09/19 | 1,618 | 1,665 | 1,618 | 1,635 | +18 | +1.1% | 12,700 |
| 2017/09/15 | 1,627 | 1,627 | 1,601 | 1,617 | +17 | +1.1% | 2,800 |
| 2017/09/14 | 1,605 | 1,610 | 1,600 | 1,600 | -5 | -0.3% | 2,100 |
| 2017/09/13 | 1,627 | 1,636 | 1,600 | 1,605 | -18 | -1.1% | 6,700 |
| 2017/09/12 | 1,599 | 1,624 | 1,595 | 1,623 | +24 | +1.5% | 3,500 |
| 2017/09/11 | 1,574 | 1,609 | 1,572 | 1,599 | +50 | +3.2% | 9,300 |
| 2017/09/08 | 1,555 | 1,565 | 1,547 | 1,549 | -10 | -0.6% | 3,700 |
| 2017/09/07 | 1,552 | 1,579 | 1,552 | 1,559 | +7 | +0.5% | 4,900 |
| 2017/09/06 | 1,511 | 1,573 | 1,500 | 1,552 | +7 | +0.5% | 7,300 |
| 2017/09/05 | 1,593 | 1,603 | 1,540 | 1,545 | -48 | -3% | 12,200 |
| 2017/09/04 | 1,608 | 1,608 | 1,578 | 1,593 | -16 | -1% | 2,800 |
| 2017/09/01 | 1,610 | 1,610 | 1,600 | 1,609 | -1 | -0.1% | 2,400 |
| 2017/08/31 | 1,620 | 1,620 | 1,607 | 1,610 | -1 | -0.1% | 1,400 |
| 2017/08/30 | 1,612 | 1,622 | 1,611 | 1,611 | +1 | +0.1% | 2,700 |
| 2017/08/29 | 1,600 | 1,624 | 1,600 | 1,610 | -3 | -0.2% | 4,600 |
1901～
1950
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
