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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,330 | 1,358 | 1,300 | 1,325 | -35 | -2.6% | 5,900 |
| 2015/09/04 | 1,454 | 1,454 | 1,360 | 1,360 | -101 | -6.9% | 10,900 |
| 2015/09/03 | 1,444 | 1,487 | 1,431 | 1,461 | +59 | +4.2% | 6,400 |
| 2015/09/02 | 1,366 | 1,430 | 1,366 | 1,402 | -12 | -0.8% | 4,700 |
| 2015/09/01 | 1,480 | 1,500 | 1,405 | 1,414 | -77 | -5.2% | 9,300 |
| 2015/08/31 | 1,497 | 1,497 | 1,452 | 1,491 | -6 | -0.4% | 5,900 |
| 2015/08/28 | 1,515 | 1,549 | 1,495 | 1,497 | -2 | -0.1% | 21,700 |
| 2015/08/27 | 1,395 | 1,567 | 1,395 | 1,499 | +163 | +12.2% | 39,400 |
| 2015/08/26 | 1,280 | 1,360 | 1,280 | 1,336 | +36 | +2.8% | 6,600 |
| 2015/08/25 | 1,182 | 1,433 | 1,175 | 1,300 | -11 | -0.8% | 36,600 |
| 2015/08/24 | 1,400 | 1,426 | 1,300 | 1,311 | -171 | -11.5% | 23,200 |
| 2015/08/21 | 1,500 | 1,579 | 1,481 | 1,482 | -47 | -3.1% | 26,000 |
| 2015/08/20 | 1,524 | 1,549 | 1,523 | 1,529 | +4 | +0.3% | 3,100 |
| 2015/08/19 | 1,569 | 1,569 | 1,525 | 1,525 | -53 | -3.4% | 7,000 |
| 2015/08/18 | 1,555 | 1,578 | 1,555 | 1,578 | +7 | +0.4% | 8,100 |
| 2015/08/17 | 1,655 | 1,655 | 1,511 | 1,571 | -4 | -0.3% | 18,600 |
| 2015/08/14 | 1,541 | 1,575 | 1,541 | 1,575 | +34 | +2.2% | 5,700 |
| 2015/08/13 | 1,534 | 1,551 | 1,532 | 1,541 | -33 | -2.1% | 4,900 |
| 2015/08/12 | 1,580 | 1,580 | 1,511 | 1,574 | -19 | -1.2% | 17,800 |
| 2015/08/11 | 1,617 | 1,620 | 1,591 | 1,593 | -28 | -1.7% | 10,700 |
| 2015/08/10 | 1,602 | 1,642 | 1,602 | 1,621 | +19 | +1.2% | 4,600 |
| 2015/08/07 | 1,620 | 1,620 | 1,594 | 1,602 | -23 | -1.4% | 7,300 |
| 2015/08/06 | 1,685 | 1,705 | 1,623 | 1,625 | -37 | -2.2% | 18,000 |
| 2015/08/05 | 1,589 | 1,672 | 1,589 | 1,662 | +73 | +4.6% | 5,900 |
| 2015/08/04 | 1,609 | 1,610 | 1,588 | 1,589 | -18 | -1.1% | 8,700 |
| 2015/08/03 | 1,605 | 1,640 | 1,605 | 1,607 | +2 | +0.1% | 9,200 |
| 2015/07/31 | 1,645 | 1,653 | 1,605 | 1,605 | -31 | -1.9% | 13,000 |
| 2015/07/30 | 1,739 | 1,739 | 1,635 | 1,636 | -114 | -6.5% | 46,300 |
| 2015/07/29 | 1,671 | 1,750 | 1,650 | 1,750 | +81 | +4.9% | 35,400 |
| 2015/07/28 | 1,620 | 1,670 | 1,600 | 1,669 | +38 | +2.3% | 9,200 |
| 2015/07/27 | 1,654 | 1,656 | 1,631 | 1,631 | -36 | -2.2% | 6,400 |
| 2015/07/24 | 1,654 | 1,684 | 1,654 | 1,667 | +9 | +0.5% | 5,800 |
| 2015/07/23 | 1,691 | 1,691 | 1,654 | 1,658 | -10 | -0.6% | 6,900 |
| 2015/07/22 | 1,675 | 1,679 | 1,658 | 1,668 | -11 | -0.7% | 7,900 |
| 2015/07/21 | 1,682 | 1,686 | 1,650 | 1,679 | +14 | +0.8% | 18,600 |
| 2015/07/17 | 1,620 | 1,690 | 1,605 | 1,665 | +72 | +4.5% | 20,400 |
| 2015/07/16 | 1,563 | 1,623 | 1,563 | 1,593 | +30 | +1.9% | 12,100 |
| 2015/07/15 | 1,565 | 1,576 | 1,550 | 1,563 | +15 | +1% | 5,100 |
| 2015/07/14 | 1,540 | 1,578 | 1,540 | 1,548 | +19 | +1.2% | 15,500 |
| 2015/07/13 | 1,520 | 1,560 | 1,520 | 1,529 | +8 | +0.5% | 14,200 |
| 2015/07/10 | 1,570 | 1,584 | 1,505 | 1,521 | -77 | -4.8% | 17,500 |
| 2015/07/09 | 1,440 | 1,618 | 1,400 | 1,598 | +8 | +0.5% | 46,500 |
| 2015/07/08 | 1,669 | 1,685 | 1,524 | 1,590 | -107 | -6.3% | 39,300 |
| 2015/07/07 | 1,682 | 1,698 | 1,670 | 1,697 | +24 | +1.4% | 13,200 |
| 2015/07/06 | 1,715 | 1,715 | 1,671 | 1,673 | -22 | -1.3% | 13,900 |
| 2015/07/03 | 1,723 | 1,723 | 1,680 | 1,695 | -7 | -0.4% | 14,200 |
| 2015/07/02 | 1,716 | 1,720 | 1,700 | 1,702 | -9 | -0.5% | 12,200 |
| 2015/07/01 | 1,720 | 1,724 | 1,700 | 1,711 | -17 | -1% | 14,000 |
| 2015/06/30 | 1,680 | 1,745 | 1,671 | 1,728 | +39 | +2.3% | 18,600 |
| 2015/06/29 | 1,648 | 1,709 | 1,600 | 1,689 | -42 | -2.4% | 30,400 |
2251～
2300
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
