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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,421 | 1,421 | 1,393 | 1,409 | +19 | +1.4% | 4,600 |
| 2015/11/20 | 1,382 | 1,420 | 1,382 | 1,390 | -13 | -0.9% | 3,600 |
| 2015/11/19 | 1,402 | 1,405 | 1,390 | 1,403 | +3 | +0.2% | 7,300 |
| 2015/11/18 | 1,420 | 1,428 | 1,400 | 1,400 | +10 | +0.7% | 3,100 |
| 2015/11/17 | 1,390 | 1,450 | 1,377 | 1,390 | +25 | +1.8% | 8,100 |
| 2015/11/16 | 1,360 | 1,370 | 1,353 | 1,365 | -32 | -2.3% | 6,500 |
| 2015/11/13 | 1,380 | 1,397 | 1,380 | 1,397 | -6 | -0.4% | 5,600 |
| 2015/11/12 | 1,403 | 1,419 | 1,400 | 1,403 | -7 | -0.5% | 6,100 |
| 2015/11/11 | 1,412 | 1,420 | 1,401 | 1,410 | -7 | -0.5% | 16,100 |
| 2015/11/10 | 1,426 | 1,430 | 1,412 | 1,417 | -9 | -0.6% | 3,900 |
| 2015/11/09 | 1,449 | 1,450 | 1,418 | 1,426 | -24 | -1.7% | 6,400 |
| 2015/11/06 | 1,467 | 1,475 | 1,365 | 1,450 | -26 | -1.8% | 23,700 |
| 2015/11/05 | 1,498 | 1,505 | 1,470 | 1,476 | -10 | -0.7% | 7,200 |
| 2015/11/04 | 1,500 | 1,510 | 1,485 | 1,486 | +3 | +0.2% | 6,600 |
| 2015/11/02 | 1,487 | 1,496 | 1,480 | 1,483 | -22 | -1.5% | 2,600 |
| 2015/10/30 | 1,505 | 1,510 | 1,493 | 1,505 | -40 | -2.6% | 10,600 |
| 2015/10/29 | 1,500 | 1,545 | 1,499 | 1,545 | +59 | +4% | 14,400 |
| 2015/10/28 | 1,480 | 1,500 | 1,479 | 1,486 | -32 | -2.1% | 1,700 |
| 2015/10/27 | 1,522 | 1,522 | 1,481 | 1,518 | +21 | +1.4% | 1,600 |
| 2015/10/26 | 1,504 | 1,505 | 1,496 | 1,497 | -3 | -0.2% | 4,300 |
| 2015/10/23 | 1,505 | 1,548 | 1,488 | 1,500 | -4 | -0.3% | 7,000 |
| 2015/10/22 | 1,508 | 1,519 | 1,500 | 1,504 | -28 | -1.8% | 3,200 |
| 2015/10/21 | 1,530 | 1,539 | 1,492 | 1,532 | -8 | -0.5% | 13,000 |
| 2015/10/20 | 1,528 | 1,550 | 1,527 | 1,540 | +5 | +0.3% | 3,000 |
| 2015/10/19 | 1,525 | 1,549 | 1,525 | 1,535 | +10 | +0.7% | 3,300 |
| 2015/10/16 | 1,508 | 1,539 | 1,508 | 1,525 | -5 | -0.3% | 2,800 |
| 2015/10/15 | 1,502 | 1,535 | 1,502 | 1,530 | +1 | +0.1% | 7,100 |
| 2015/10/14 | 1,554 | 1,555 | 1,515 | 1,529 | -14 | -0.9% | 3,500 |
| 2015/10/13 | 1,523 | 1,553 | 1,510 | 1,543 | +3 | +0.2% | 8,600 |
| 2015/10/09 | 1,500 | 1,546 | 1,442 | 1,540 | +100 | +6.9% | 29,200 |
| 2015/10/08 | 1,410 | 1,482 | 1,410 | 1,440 | +31 | +2.2% | 5,000 |
| 2015/10/07 | 1,445 | 1,445 | 1,396 | 1,409 | -29 | -2% | 1,600 |
| 2015/10/06 | 1,466 | 1,478 | 1,433 | 1,438 | -25 | -1.7% | 4,200 |
| 2015/10/05 | 1,455 | 1,479 | 1,455 | 1,463 | +13 | +0.9% | 1,500 |
| 2015/10/02 | 1,434 | 1,479 | 1,433 | 1,450 | -27 | -1.8% | 4,700 |
| 2015/10/01 | 1,519 | 1,522 | 1,470 | 1,477 | -42 | -2.8% | 4,200 |
| 2015/09/30 | 1,474 | 1,520 | 1,457 | 1,519 | +69 | +4.8% | 8,700 |
| 2015/09/29 | 1,455 | 1,487 | 1,410 | 1,450 | +5 | +0.3% | 9,800 |
| 2015/09/28 | 1,384 | 1,455 | 1,384 | 1,445 | +61 | +4.4% | 7,100 |
| 2015/09/25 | 1,320 | 1,388 | 1,320 | 1,384 | +72 | +5.5% | 4,500 |
| 2015/09/24 | 1,342 | 1,345 | 1,312 | 1,312 | -61 | -4.4% | 5,300 |
| 2015/09/18 | 1,373 | 1,390 | 1,371 | 1,373 | -21 | -1.5% | 1,200 |
| 2015/09/17 | 1,376 | 1,394 | 1,374 | 1,394 | ±0 | ±0% | 4,100 |
| 2015/09/16 | 1,381 | 1,410 | 1,381 | 1,394 | -13 | -0.9% | 3,600 |
| 2015/09/15 | 1,388 | 1,407 | 1,381 | 1,407 | +36 | +2.6% | 2,300 |
| 2015/09/14 | 1,400 | 1,400 | 1,371 | 1,371 | -4 | -0.3% | 3,900 |
| 2015/09/11 | 1,350 | 1,400 | 1,350 | 1,375 | +16 | +1.2% | 4,100 |
| 2015/09/10 | 1,380 | 1,380 | 1,310 | 1,359 | -23 | -1.7% | 4,200 |
| 2015/09/09 | 1,372 | 1,398 | 1,342 | 1,382 | +62 | +4.7% | 4,800 |
| 2015/09/08 | 1,307 | 1,321 | 1,301 | 1,320 | -5 | -0.4% | 4,900 |
2201～
2250
件表示中 / 4274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 | 280,000円 | +18.8% | -0.5% | 1.25% | 48.66倍 | 2.80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 |
| 旭情報 | 85,300円 | +5.2% | +7.3% | 3.28% | 12.31倍 | 1.19倍 |
|
独立系情報サービス会社。顧客企業のネットワークシステム構築・運用に技術者を派遣サービス |
| オープンワーク | 65,500円 | +16.4% | +17.1% | 0.00% | 20.40倍 | 2.28倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| イーソル | 69,300円 | +25.7% | +999.9% | 0.79% | 17.03倍 | 2.73倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| 網 屋 | 318,500円 | +33.2% | +10.1% | 0.00% | 39.52倍 | 6.73倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
市場注目の銘柄
チャート関連のコラム
