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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,620 | 1,625 | 1,611 | 1,613 | -4 | -0.2% | 2,200 |
| 2017/08/25 | 1,600 | 1,617 | 1,596 | 1,617 | +19 | +1.2% | 1,600 |
| 2017/08/24 | 1,600 | 1,617 | 1,582 | 1,598 | -8 | -0.5% | 4,400 |
| 2017/08/23 | 1,600 | 1,606 | 1,600 | 1,606 | +6 | +0.4% | 1,400 |
| 2017/08/22 | 1,610 | 1,624 | 1,582 | 1,600 | -10 | -0.6% | 3,800 |
| 2017/08/21 | 1,620 | 1,629 | 1,605 | 1,610 | -8 | -0.5% | 2,700 |
| 2017/08/18 | 1,622 | 1,647 | 1,600 | 1,618 | +3 | +0.2% | 5,700 |
| 2017/08/17 | 1,593 | 1,622 | 1,579 | 1,615 | +12 | +0.7% | 7,800 |
| 2017/08/16 | 1,595 | 1,614 | 1,595 | 1,603 | -18 | -1.1% | 2,800 |
| 2017/08/15 | 1,635 | 1,635 | 1,618 | 1,621 | +24 | +1.5% | 4,400 |
| 2017/08/14 | 1,548 | 1,609 | 1,517 | 1,597 | +41 | +2.6% | 10,400 |
| 2017/08/10 | 1,611 | 1,635 | 1,555 | 1,556 | -82 | -5% | 14,700 |
| 2017/08/09 | 1,620 | 1,650 | 1,620 | 1,638 | +22 | +1.4% | 9,400 |
| 2017/08/08 | 1,668 | 1,668 | 1,610 | 1,616 | -30 | -1.8% | 7,200 |
| 2017/08/07 | 1,668 | 1,668 | 1,632 | 1,646 | -25 | -1.5% | 4,700 |
| 2017/08/04 | 1,672 | 1,690 | 1,649 | 1,671 | -7 | -0.4% | 9,400 |
| 2017/08/03 | 1,618 | 1,678 | 1,599 | 1,678 | +84 | +5.3% | 19,000 |
| 2017/08/02 | 1,571 | 1,601 | 1,571 | 1,594 | +14 | +0.9% | 5,600 |
| 2017/08/01 | 1,586 | 1,599 | 1,580 | 1,580 | -25 | -1.6% | 15,900 |
| 2017/07/31 | 1,646 | 1,646 | 1,585 | 1,605 | -70 | -4.2% | 22,100 |
| 2017/07/28 | 1,720 | 1,745 | 1,675 | 1,675 | -60 | -3.5% | 36,000 |
| 2017/07/27 | 1,732 | 1,800 | 1,730 | 1,735 | -115 | -6.2% | 57,600 |
| 2017/07/26 | 1,810 | 1,850 | 1,780 | 1,850 | +52 | +2.9% | 51,600 |
| 2017/07/25 | 1,765 | 1,798 | 1,765 | 1,798 | +55 | +3.2% | 17,600 |
| 2017/07/24 | 1,760 | 1,760 | 1,732 | 1,743 | -21 | -1.2% | 12,300 |
| 2017/07/21 | 1,758 | 1,766 | 1,751 | 1,764 | ±0 | ±0% | 5,900 |
| 2017/07/20 | 1,794 | 1,809 | 1,741 | 1,764 | -23 | -1.3% | 29,600 |
| 2017/07/19 | 1,685 | 1,787 | 1,679 | 1,787 | +115 | +6.9% | 37,200 |
| 2017/07/18 | 1,660 | 1,673 | 1,657 | 1,672 | +7 | +0.4% | 7,700 |
| 2017/07/14 | 1,670 | 1,670 | 1,658 | 1,665 | -5 | -0.3% | 5,700 |
| 2017/07/13 | 1,655 | 1,673 | 1,651 | 1,670 | +18 | +1.1% | 5,900 |
| 2017/07/12 | 1,677 | 1,678 | 1,651 | 1,652 | -7 | -0.4% | 5,900 |
| 2017/07/11 | 1,644 | 1,679 | 1,640 | 1,659 | +14 | +0.9% | 9,000 |
| 2017/07/10 | 1,650 | 1,660 | 1,645 | 1,645 | -5 | -0.3% | 4,800 |
| 2017/07/07 | 1,662 | 1,688 | 1,650 | 1,650 | -7 | -0.4% | 5,200 |
| 2017/07/06 | 1,694 | 1,694 | 1,655 | 1,657 | -28 | -1.7% | 2,600 |
| 2017/07/05 | 1,667 | 1,689 | 1,655 | 1,685 | +18 | +1.1% | 6,200 |
| 2017/07/04 | 1,691 | 1,700 | 1,660 | 1,667 | -42 | -2.5% | 12,100 |
| 2017/07/03 | 1,739 | 1,750 | 1,709 | 1,709 | +10 | +0.6% | 7,800 |
| 2017/06/30 | 1,700 | 1,745 | 1,662 | 1,699 | -31 | -1.8% | 15,600 |
| 2017/06/29 | 1,692 | 1,750 | 1,652 | 1,730 | +78 | +4.7% | 20,800 |
| 2017/06/28 | 1,720 | 1,727 | 1,651 | 1,652 | -86 | -4.9% | 25,300 |
| 2017/06/27 | 1,758 | 1,794 | 1,716 | 1,738 | -20 | -1.1% | 29,100 |
| 2017/06/26 | 1,646 | 1,758 | 1,646 | 1,758 | +112 | +6.8% | 25,300 |
| 2017/06/23 | 1,686 | 1,697 | 1,601 | 1,646 | -48 | -2.8% | 21,600 |
| 2017/06/22 | 1,693 | 1,705 | 1,686 | 1,694 | -9 | -0.5% | 7,900 |
| 2017/06/21 | 1,695 | 1,715 | 1,665 | 1,703 | +11 | +0.7% | 30,100 |
| 2017/06/20 | 1,700 | 1,745 | 1,685 | 1,692 | -3 | -0.2% | 46,700 |
| 2017/06/19 | 1,629 | 1,695 | 1,613 | 1,695 | +110 | +6.9% | 58,900 |
| 2017/06/16 | 1,578 | 1,600 | 1,547 | 1,585 | +18 | +1.1% | 26,600 |
1951～
2000
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
