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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,310 | 2,399 | 2,310 | 2,383 | +73 | +3.2% | 2,500 |
| 2024/10/04 | 2,380 | 2,380 | 2,305 | 2,310 | -50 | -2.1% | 5,500 |
| 2024/10/03 | 2,395 | 2,395 | 2,321 | 2,360 | -31 | -1.3% | 4,100 |
| 2024/10/02 | 2,402 | 2,452 | 2,341 | 2,391 | -39 | -1.6% | 5,300 |
| 2024/10/01 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 600 |
| 2024/09/30 | 2,399 | 2,467 | 2,341 | 2,430 | -69 | -2.8% | 7,000 |
| 2024/09/27 | 2,480 | 2,505 | 2,450 | 2,499 | +51 | +2.1% | 10,700 |
| 2024/09/26 | 2,394 | 2,475 | 2,393 | 2,448 | +55 | +2.3% | 7,500 |
| 2024/09/25 | 2,400 | 2,445 | 2,366 | 2,393 | -6 | -0.3% | 3,600 |
| 2024/09/24 | 2,388 | 2,399 | 2,337 | 2,399 | +24 | +1% | 2,700 |
| 2024/09/20 | 2,372 | 2,399 | 2,358 | 2,375 | -2 | -0.1% | 1,800 |
| 2024/09/19 | 2,324 | 2,446 | 2,324 | 2,377 | +53 | +2.3% | 4,500 |
| 2024/09/18 | 2,285 | 2,336 | 2,285 | 2,324 | -6 | -0.3% | 4,100 |
| 2024/09/17 | 2,376 | 2,446 | 2,330 | 2,330 | -57 | -2.4% | 4,800 |
| 2024/09/13 | 2,406 | 2,412 | 2,361 | 2,387 | -33 | -1.4% | 6,100 |
| 2024/09/12 | 2,408 | 2,422 | 2,358 | 2,420 | +62 | +2.6% | 2,800 |
| 2024/09/11 | 2,457 | 2,457 | 2,358 | 2,358 | -87 | -3.6% | 1,700 |
| 2024/09/10 | 2,497 | 2,497 | 2,425 | 2,445 | -7 | -0.3% | 2,500 |
| 2024/09/09 | 2,383 | 2,452 | 2,350 | 2,452 | ±0 | ±0% | 5,800 |
| 2024/09/06 | 2,513 | 2,514 | 2,452 | 2,452 | -48 | -1.9% | 2,400 |
| 2024/09/05 | 2,525 | 2,525 | 2,456 | 2,500 | -5 | -0.2% | 5,500 |
| 2024/09/04 | 2,441 | 2,531 | 2,441 | 2,505 | -26 | -1% | 9,200 |
| 2024/09/03 | 2,406 | 2,540 | 2,402 | 2,531 | +132 | +5.5% | 32,500 |
| 2024/09/02 | 2,421 | 2,428 | 2,376 | 2,399 | +1 | ±0% | 5,900 |
| 2024/08/30 | 2,371 | 2,415 | 2,353 | 2,398 | -23 | -1% | 4,400 |
| 2024/08/29 | 2,421 | 2,429 | 2,358 | 2,421 | -9 | -0.4% | 8,400 |
| 2024/08/28 | 2,445 | 2,525 | 2,415 | 2,430 | -65 | -2.6% | 15,700 |
| 2024/08/27 | 2,219 | 2,515 | 2,219 | 2,495 | +271 | +12.2% | 60,600 |
| 2024/08/26 | 2,190 | 2,228 | 2,165 | 2,224 | +33 | +1.5% | 4,500 |
| 2024/08/23 | 2,216 | 2,218 | 2,171 | 2,191 | -24 | -1.1% | 3,000 |
| 2024/08/22 | 2,247 | 2,247 | 2,188 | 2,215 | -23 | -1% | 2,700 |
| 2024/08/21 | 2,235 | 2,243 | 2,201 | 2,238 | -16 | -0.7% | 4,400 |
| 2024/08/20 | 2,200 | 2,321 | 2,200 | 2,254 | +78 | +3.6% | 13,900 |
| 2024/08/19 | 2,174 | 2,178 | 2,128 | 2,176 | +2 | +0.1% | 2,900 |
| 2024/08/16 | 2,180 | 2,230 | 2,142 | 2,174 | -4 | -0.2% | 5,100 |
| 2024/08/15 | 2,195 | 2,199 | 2,078 | 2,178 | -20 | -0.9% | 5,300 |
| 2024/08/14 | 2,270 | 2,300 | 2,181 | 2,198 | -22 | -1% | 15,000 |
| 2024/08/13 | 2,084 | 2,252 | 2,084 | 2,220 | +136 | +6.5% | 12,400 |
| 2024/08/09 | 2,039 | 2,105 | 1,996 | 2,084 | +85 | +4.3% | 12,600 |
| 2024/08/08 | 1,932 | 2,030 | 1,925 | 1,999 | +66 | +3.4% | 12,900 |
| 2024/08/07 | 1,959 | 1,998 | 1,786 | 1,933 | -36 | -1.8% | 16,900 |
| 2024/08/06 | 1,852 | 1,999 | 1,852 | 1,969 | +168 | +9.3% | 7,600 |
| 2024/08/05 | 1,950 | 2,030 | 1,801 | 1,801 | -299 | -14.2% | 15,900 |
| 2024/08/02 | 2,147 | 2,147 | 2,027 | 2,100 | -69 | -3.2% | 12,600 |
| 2024/08/01 | 2,156 | 2,218 | 2,100 | 2,169 | +4 | +0.2% | 16,500 |
| 2024/07/31 | 2,155 | 2,226 | 2,150 | 2,165 | -16 | -0.7% | 6,700 |
| 2024/07/30 | 2,232 | 2,250 | 2,180 | 2,181 | -57 | -2.5% | 17,600 |
| 2024/07/29 | 2,330 | 2,339 | 2,200 | 2,238 | -47 | -2.1% | 25,000 |
| 2024/07/26 | 2,276 | 2,298 | 2,205 | 2,285 | -5 | -0.2% | 27,600 |
| 2024/07/25 | 2,218 | 2,498 | 2,150 | 2,290 | +60 | +2.7% | 123,000 |
151～
200
件表示中 / 4392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 | - | +9.9% | +66.9% | - | - | - |
|
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 |
| クロスキャット | - | +5.6% | +4.8% | - | - | - |
|
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 |
| 旭情報 | - | +7.1% | +7.3% | - | - | - |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| セグエ | - | +20.2% | +18.9% | - | - | - |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ヒトコムＨＤ | - | +6.5% | +43.6% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
