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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,310 | 1,330 | 1,210 | 1,330 | +27 | +2.1% | 22,000 |
| 2017/03/31 | 1,360 | 1,360 | 1,300 | 1,303 | -27 | -2% | 18,500 |
| 2017/03/30 | 1,344 | 1,370 | 1,330 | 1,330 | -14 | -1% | 20,800 |
| 2017/03/29 | 1,308 | 1,344 | 1,305 | 1,344 | +36 | +2.8% | 16,900 |
| 2017/03/28 | 1,315 | 1,327 | 1,300 | 1,308 | +18 | +1.4% | 34,900 |
| 2017/03/27 | 1,258 | 1,296 | 1,256 | 1,290 | +25 | +2% | 12,900 |
| 2017/03/24 | 1,277 | 1,278 | 1,250 | 1,265 | -12 | -0.9% | 11,800 |
| 2017/03/23 | 1,201 | 1,291 | 1,201 | 1,277 | +77 | +6.4% | 42,100 |
| 2017/03/22 | 1,232 | 1,232 | 1,200 | 1,200 | -35 | -2.8% | 7,100 |
| 2017/03/21 | 1,210 | 1,250 | 1,210 | 1,235 | +35 | +2.9% | 19,500 |
| 2017/03/17 | 1,178 | 1,220 | 1,178 | 1,200 | +22 | +1.9% | 7,100 |
| 2017/03/16 | 1,171 | 1,196 | 1,166 | 1,178 | -12 | -1% | 6,400 |
| 2017/03/15 | 1,199 | 1,199 | 1,185 | 1,190 | -5 | -0.4% | 2,800 |
| 2017/03/14 | 1,211 | 1,211 | 1,195 | 1,195 | -15 | -1.2% | 2,900 |
| 2017/03/13 | 1,198 | 1,223 | 1,198 | 1,210 | +14 | +1.2% | 7,300 |
| 2017/03/10 | 1,194 | 1,196 | 1,185 | 1,196 | +8 | +0.7% | 6,100 |
| 2017/03/09 | 1,166 | 1,188 | 1,166 | 1,188 | +15 | +1.3% | 3,300 |
| 2017/03/08 | 1,175 | 1,184 | 1,168 | 1,173 | -2 | -0.2% | 4,000 |
| 2017/03/07 | 1,180 | 1,182 | 1,174 | 1,175 | -9 | -0.8% | 2,700 |
| 2017/03/06 | 1,180 | 1,191 | 1,170 | 1,184 | +4 | +0.3% | 4,600 |
| 2017/03/03 | 1,175 | 1,190 | 1,175 | 1,180 | -5 | -0.4% | 4,600 |
| 2017/03/02 | 1,187 | 1,187 | 1,175 | 1,185 | +1 | +0.1% | 3,100 |
| 2017/03/01 | 1,182 | 1,184 | 1,176 | 1,184 | +1 | +0.1% | 4,200 |
| 2017/02/28 | 1,187 | 1,190 | 1,180 | 1,183 | -2 | -0.2% | 1,700 |
| 2017/02/27 | 1,191 | 1,199 | 1,185 | 1,185 | -6 | -0.5% | 4,100 |
| 2017/02/24 | 1,200 | 1,200 | 1,178 | 1,191 | -9 | -0.8% | 3,600 |
| 2017/02/23 | 1,178 | 1,200 | 1,169 | 1,200 | +19 | +1.6% | 5,400 |
| 2017/02/22 | 1,191 | 1,193 | 1,180 | 1,181 | -6 | -0.5% | 2,900 |
| 2017/02/21 | 1,179 | 1,188 | 1,167 | 1,187 | +21 | +1.8% | 4,100 |
| 2017/02/20 | 1,170 | 1,170 | 1,166 | 1,166 | +2 | +0.2% | 1,800 |
| 2017/02/17 | 1,180 | 1,188 | 1,154 | 1,164 | -9 | -0.8% | 6,400 |
| 2017/02/16 | 1,172 | 1,180 | 1,170 | 1,173 | -11 | -0.9% | 2,000 |
| 2017/02/15 | 1,198 | 1,198 | 1,168 | 1,184 | ±0 | ±0% | 4,900 |
| 2017/02/14 | 1,172 | 1,185 | 1,172 | 1,184 | +14 | +1.2% | 3,800 |
| 2017/02/13 | 1,160 | 1,171 | 1,153 | 1,170 | +20 | +1.7% | 2,500 |
| 2017/02/10 | 1,138 | 1,162 | 1,138 | 1,150 | +2 | +0.2% | 5,900 |
| 2017/02/09 | 1,137 | 1,150 | 1,137 | 1,148 | +8 | +0.7% | 1,800 |
| 2017/02/08 | 1,135 | 1,143 | 1,135 | 1,140 | +2 | +0.2% | 2,400 |
| 2017/02/07 | 1,169 | 1,169 | 1,137 | 1,138 | -31 | -2.7% | 2,400 |
| 2017/02/06 | 1,137 | 1,169 | 1,135 | 1,169 | +30 | +2.6% | 4,900 |
| 2017/02/03 | 1,135 | 1,140 | 1,128 | 1,139 | -1 | -0.1% | 3,700 |
| 2017/02/02 | 1,160 | 1,160 | 1,140 | 1,140 | -23 | -2% | 5,900 |
| 2017/02/01 | 1,180 | 1,180 | 1,160 | 1,163 | -20 | -1.7% | 7,200 |
| 2017/01/31 | 1,180 | 1,194 | 1,162 | 1,183 | +9 | +0.8% | 4,200 |
| 2017/01/30 | 1,178 | 1,185 | 1,174 | 1,174 | -23 | -1.9% | 13,600 |
| 2017/01/27 | 1,213 | 1,214 | 1,197 | 1,197 | -21 | -1.7% | 5,400 |
| 2017/01/26 | 1,254 | 1,254 | 1,210 | 1,218 | -12 | -1% | 11,200 |
| 2017/01/25 | 1,161 | 1,254 | 1,161 | 1,230 | +70 | +6% | 34,300 |
| 2017/01/24 | 1,156 | 1,170 | 1,156 | 1,160 | +6 | +0.5% | 10,300 |
| 2017/01/23 | 1,155 | 1,155 | 1,147 | 1,154 | +6 | +0.5% | 4,900 |
2051～
2100
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
