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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,834 | 1,839 | 1,780 | 1,794 | -40 | -2.2% | 11,400 |
| 2023/09/25 | 1,784 | 1,843 | 1,782 | 1,834 | +99 | +5.7% | 35,300 |
| 2023/09/22 | 1,737 | 1,737 | 1,700 | 1,735 | -2 | -0.1% | 5,500 |
| 2023/09/21 | 1,758 | 1,758 | 1,731 | 1,737 | -16 | -0.9% | 3,400 |
| 2023/09/20 | 1,741 | 1,753 | 1,737 | 1,753 | +9 | +0.5% | 1,100 |
| 2023/09/19 | 1,751 | 1,752 | 1,744 | 1,744 | -20 | -1.1% | 5,200 |
| 2023/09/15 | 1,751 | 1,771 | 1,750 | 1,764 | -15 | -0.8% | 11,200 |
| 2023/09/14 | 1,780 | 1,780 | 1,767 | 1,779 | +1 | +0.1% | 2,900 |
| 2023/09/13 | 1,772 | 1,785 | 1,768 | 1,778 | -1 | -0.1% | 2,400 |
| 2023/09/12 | 1,782 | 1,793 | 1,759 | 1,779 | +7 | +0.4% | 3,300 |
| 2023/09/11 | 1,779 | 1,785 | 1,772 | 1,772 | +7 | +0.4% | 1,700 |
| 2023/09/08 | 1,759 | 1,780 | 1,758 | 1,765 | -20 | -1.1% | 1,500 |
| 2023/09/07 | 1,785 | 1,785 | 1,770 | 1,785 | ±0 | ±0% | 3,000 |
| 2023/09/06 | 1,786 | 1,787 | 1,771 | 1,785 | +28 | +1.6% | 2,100 |
| 2023/09/05 | 1,765 | 1,765 | 1,747 | 1,757 | -22 | -1.2% | 4,800 |
| 2023/09/04 | 1,757 | 1,799 | 1,757 | 1,779 | +23 | +1.3% | 7,000 |
| 2023/09/01 | 1,744 | 1,757 | 1,744 | 1,756 | +15 | +0.9% | 1,600 |
| 2023/08/31 | 1,743 | 1,769 | 1,740 | 1,741 | -9 | -0.5% | 1,900 |
| 2023/08/30 | 1,740 | 1,756 | 1,740 | 1,750 | +11 | +0.6% | 2,200 |
| 2023/08/29 | 1,735 | 1,774 | 1,735 | 1,739 | +4 | +0.2% | 7,800 |
| 2023/08/28 | 1,725 | 1,739 | 1,725 | 1,735 | +10 | +0.6% | 4,500 |
| 2023/08/25 | 1,704 | 1,725 | 1,684 | 1,725 | +22 | +1.3% | 7,300 |
| 2023/08/24 | 1,747 | 1,748 | 1,703 | 1,703 | -21 | -1.2% | 5,900 |
| 2023/08/23 | 1,710 | 1,724 | 1,689 | 1,724 | +29 | +1.7% | 2,700 |
| 2023/08/22 | 1,700 | 1,700 | 1,690 | 1,695 | -8 | -0.5% | 1,400 |
| 2023/08/21 | 1,750 | 1,750 | 1,687 | 1,703 | -7 | -0.4% | 5,800 |
| 2023/08/18 | 1,717 | 1,717 | 1,683 | 1,710 | -1 | -0.1% | 3,600 |
| 2023/08/17 | 1,701 | 1,713 | 1,694 | 1,711 | +8 | +0.5% | 6,900 |
| 2023/08/16 | 1,736 | 1,739 | 1,703 | 1,703 | -29 | -1.7% | 5,500 |
| 2023/08/15 | 1,743 | 1,751 | 1,732 | 1,732 | -11 | -0.6% | 8,500 |
| 2023/08/14 | 1,745 | 1,754 | 1,740 | 1,743 | -8 | -0.5% | 2,800 |
| 2023/08/10 | 1,752 | 1,756 | 1,730 | 1,751 | -1 | -0.1% | 3,400 |
| 2023/08/09 | 1,775 | 1,775 | 1,751 | 1,752 | -19 | -1.1% | 3,500 |
| 2023/08/08 | 1,783 | 1,808 | 1,771 | 1,771 | -8 | -0.4% | 8,200 |
| 2023/08/07 | 1,772 | 1,779 | 1,761 | 1,779 | +7 | +0.4% | 2,900 |
| 2023/08/04 | 1,771 | 1,772 | 1,770 | 1,772 | -2 | -0.1% | 700 |
| 2023/08/03 | 1,781 | 1,788 | 1,760 | 1,774 | -7 | -0.4% | 3,400 |
| 2023/08/02 | 1,760 | 1,787 | 1,759 | 1,781 | +21 | +1.2% | 2,900 |
| 2023/08/01 | 1,772 | 1,774 | 1,752 | 1,760 | -24 | -1.3% | 5,500 |
| 2023/07/31 | 1,782 | 1,794 | 1,767 | 1,784 | +27 | +1.5% | 8,100 |
| 2023/07/28 | 1,761 | 1,779 | 1,742 | 1,757 | -26 | -1.5% | 15,700 |
| 2023/07/27 | 1,812 | 1,815 | 1,751 | 1,783 | -137 | -7.1% | 55,900 |
| 2023/07/26 | 1,883 | 1,920 | 1,883 | 1,920 | +37 | +2% | 20,100 |
| 2023/07/25 | 1,907 | 1,907 | 1,855 | 1,883 | -3 | -0.2% | 8,900 |
| 2023/07/24 | 1,873 | 1,920 | 1,872 | 1,886 | +14 | +0.7% | 14,300 |
| 2023/07/21 | 1,880 | 1,890 | 1,843 | 1,872 | +11 | +0.6% | 25,700 |
| 2023/07/20 | 1,843 | 1,865 | 1,840 | 1,861 | +18 | +1% | 7,700 |
| 2023/07/19 | 1,842 | 1,850 | 1,835 | 1,843 | +8 | +0.4% | 4,700 |
| 2023/07/18 | 1,818 | 1,838 | 1,818 | 1,835 | +17 | +0.9% | 5,100 |
| 2023/07/14 | 1,821 | 1,845 | 1,817 | 1,818 | +1 | +0.1% | 10,900 |
151～
200
件表示中 / 4140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 | 191,000円 | +23.1% | -67.3% | 1.83% | 52.98倍 | 2.02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 |
| ファブリカＨＤ | 175,100円 | +6.6% | -15.6% | 2.06% | 14.64倍 | 2.83倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ココナラ | 39,900円 | +25.0% | - | 0.00% | 9975.00倍 | 4.55倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| トリプルアイス | 128,100円 | +72.4% | - | 0.00% | - | 14.30倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ＰＣＩＨＤ | 93,300円 | -7.7% | -12.6% | 4.82% | 10.50倍 | 1.06倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
市場注目の銘柄
チャート関連のコラム
