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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,545 | 1,567 | 1,520 | 1,567 | -1 | -0.1% | 14,600 |
| 2017/06/14 | 1,600 | 1,620 | 1,555 | 1,568 | -18 | -1.1% | 19,000 |
| 2017/06/13 | 1,508 | 1,586 | 1,503 | 1,586 | +71 | +4.7% | 24,900 |
| 2017/06/12 | 1,447 | 1,515 | 1,447 | 1,515 | +68 | +4.7% | 18,500 |
| 2017/06/09 | 1,451 | 1,478 | 1,443 | 1,447 | -33 | -2.2% | 29,300 |
| 2017/06/08 | 1,494 | 1,496 | 1,475 | 1,480 | -8 | -0.5% | 12,300 |
| 2017/06/07 | 1,515 | 1,532 | 1,470 | 1,488 | -32 | -2.1% | 13,300 |
| 2017/06/06 | 1,555 | 1,555 | 1,520 | 1,520 | -35 | -2.3% | 9,200 |
| 2017/06/05 | 1,546 | 1,575 | 1,540 | 1,555 | +15 | +1% | 12,400 |
| 2017/06/02 | 1,579 | 1,580 | 1,540 | 1,540 | -20 | -1.3% | 13,400 |
| 2017/06/01 | 1,581 | 1,582 | 1,533 | 1,560 | -19 | -1.2% | 10,400 |
| 2017/05/31 | 1,579 | 1,580 | 1,556 | 1,579 | +20 | +1.3% | 11,000 |
| 2017/05/30 | 1,528 | 1,577 | 1,528 | 1,559 | +18 | +1.2% | 8,200 |
| 2017/05/29 | 1,530 | 1,601 | 1,521 | 1,541 | -15 | -1% | 14,900 |
| 2017/05/26 | 1,580 | 1,599 | 1,551 | 1,556 | -24 | -1.5% | 13,300 |
| 2017/05/25 | 1,646 | 1,646 | 1,580 | 1,580 | -67 | -4.1% | 41,300 |
| 2017/05/24 | 1,580 | 1,647 | 1,575 | 1,647 | +76 | +4.8% | 56,800 |
| 2017/05/23 | 1,554 | 1,579 | 1,548 | 1,571 | +31 | +2% | 36,200 |
| 2017/05/22 | 1,492 | 1,550 | 1,492 | 1,540 | +66 | +4.5% | 44,300 |
| 2017/05/19 | 1,429 | 1,474 | 1,415 | 1,474 | +52 | +3.7% | 16,200 |
| 2017/05/18 | 1,430 | 1,447 | 1,401 | 1,422 | -48 | -3.3% | 27,900 |
| 2017/05/17 | 1,466 | 1,480 | 1,459 | 1,470 | +33 | +2.3% | 23,700 |
| 2017/05/16 | 1,487 | 1,487 | 1,425 | 1,437 | -24 | -1.6% | 25,400 |
| 2017/05/15 | 1,463 | 1,498 | 1,440 | 1,461 | +60 | +4.3% | 50,300 |
| 2017/05/12 | 1,356 | 1,425 | 1,333 | 1,401 | +71 | +5.3% | 62,800 |
| 2017/05/11 | 1,327 | 1,330 | 1,321 | 1,330 | -2 | -0.2% | 3,800 |
| 2017/05/10 | 1,328 | 1,340 | 1,310 | 1,332 | +10 | +0.8% | 13,600 |
| 2017/05/09 | 1,330 | 1,330 | 1,311 | 1,322 | -8 | -0.6% | 7,700 |
| 2017/05/08 | 1,350 | 1,354 | 1,327 | 1,330 | +4 | +0.3% | 8,800 |
| 2017/05/02 | 1,349 | 1,349 | 1,326 | 1,326 | -1 | -0.1% | 5,500 |
| 2017/05/01 | 1,323 | 1,329 | 1,312 | 1,327 | +15 | +1.1% | 8,800 |
| 2017/04/28 | 1,332 | 1,354 | 1,305 | 1,312 | +10 | +0.8% | 41,400 |
| 2017/04/27 | 1,294 | 1,314 | 1,279 | 1,302 | +9 | +0.7% | 6,200 |
| 2017/04/26 | 1,281 | 1,293 | 1,255 | 1,293 | +12 | +0.9% | 9,000 |
| 2017/04/25 | 1,243 | 1,283 | 1,220 | 1,281 | +40 | +3.2% | 4,400 |
| 2017/04/24 | 1,226 | 1,245 | 1,224 | 1,241 | +6 | +0.5% | 2,100 |
| 2017/04/21 | 1,246 | 1,246 | 1,235 | 1,235 | -12 | -1% | 1,100 |
| 2017/04/20 | 1,246 | 1,250 | 1,235 | 1,247 | -3 | -0.2% | 3,100 |
| 2017/04/19 | 1,228 | 1,250 | 1,228 | 1,250 | +20 | +1.6% | 1,900 |
| 2017/04/18 | 1,235 | 1,235 | 1,224 | 1,230 | +11 | +0.9% | 1,200 |
| 2017/04/17 | 1,185 | 1,223 | 1,185 | 1,219 | +34 | +2.9% | 2,200 |
| 2017/04/14 | 1,175 | 1,213 | 1,169 | 1,185 | +5 | +0.4% | 5,600 |
| 2017/04/13 | 1,150 | 1,228 | 1,150 | 1,180 | -43 | -3.5% | 5,800 |
| 2017/04/12 | 1,258 | 1,260 | 1,201 | 1,223 | -57 | -4.5% | 17,700 |
| 2017/04/11 | 1,256 | 1,288 | 1,249 | 1,280 | ±0 | ±0% | 4,700 |
| 2017/04/10 | 1,282 | 1,282 | 1,254 | 1,280 | +7 | +0.5% | 3,000 |
| 2017/04/07 | 1,263 | 1,277 | 1,248 | 1,273 | +11 | +0.9% | 1,900 |
| 2017/04/06 | 1,260 | 1,275 | 1,260 | 1,262 | -24 | -1.9% | 5,300 |
| 2017/04/05 | 1,257 | 1,286 | 1,248 | 1,286 | +16 | +1.3% | 7,500 |
| 2017/04/04 | 1,328 | 1,328 | 1,260 | 1,270 | -60 | -4.5% | 6,700 |
2001～
2050
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
