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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,190 | 1,235 | 1,180 | 1,204 | +16 | +1.3% | 4,600 |
| 2016/01/12 | 1,212 | 1,212 | 1,171 | 1,188 | -41 | -3.3% | 7,900 |
| 2016/01/08 | 1,225 | 1,260 | 1,210 | 1,229 | -4 | -0.3% | 4,500 |
| 2016/01/07 | 1,268 | 1,296 | 1,233 | 1,233 | -33 | -2.6% | 4,200 |
| 2016/01/06 | 1,332 | 1,343 | 1,265 | 1,266 | -46 | -3.5% | 7,400 |
| 2016/01/05 | 1,297 | 1,319 | 1,297 | 1,312 | +29 | +2.3% | 5,600 |
| 2016/01/04 | 1,296 | 1,328 | 1,261 | 1,283 | -13 | -1% | 3,800 |
| 2015/12/30 | 1,240 | 1,297 | 1,240 | 1,296 | +36 | +2.9% | 8,900 |
| 2015/12/29 | 1,217 | 1,260 | 1,210 | 1,260 | +57 | +4.7% | 8,200 |
| 2015/12/28 | 1,199 | 1,219 | 1,180 | 1,203 | +50 | +4.3% | 8,800 |
| 2015/12/25 | 1,162 | 1,195 | 1,151 | 1,153 | -8 | -0.7% | 22,700 |
| 2015/12/24 | 1,250 | 1,250 | 1,161 | 1,161 | -89 | -7.1% | 29,700 |
| 2015/12/22 | 1,265 | 1,269 | 1,250 | 1,250 | -15 | -1.2% | 4,900 |
| 2015/12/21 | 1,289 | 1,289 | 1,254 | 1,265 | -42 | -3.2% | 10,500 |
| 2015/12/18 | 1,285 | 1,313 | 1,282 | 1,307 | -8 | -0.6% | 5,300 |
| 2015/12/17 | 1,311 | 1,327 | 1,311 | 1,315 | +3 | +0.2% | 5,500 |
| 2015/12/16 | 1,300 | 1,320 | 1,295 | 1,312 | +15 | +1.2% | 7,300 |
| 2015/12/15 | 1,310 | 1,325 | 1,295 | 1,297 | -12 | -0.9% | 10,200 |
| 2015/12/14 | 1,307 | 1,313 | 1,302 | 1,309 | -26 | -1.9% | 6,100 |
| 2015/12/11 | 1,350 | 1,360 | 1,333 | 1,335 | -15 | -1.1% | 5,300 |
| 2015/12/10 | 1,351 | 1,361 | 1,350 | 1,350 | -11 | -0.8% | 3,700 |
| 2015/12/09 | 1,356 | 1,378 | 1,355 | 1,361 | ±0 | ±0% | 6,300 |
| 2015/12/08 | 1,378 | 1,378 | 1,361 | 1,361 | -18 | -1.3% | 4,100 |
| 2015/12/07 | 1,385 | 1,385 | 1,379 | 1,379 | -2 | -0.1% | 3,100 |
| 2015/12/04 | 1,391 | 1,391 | 1,378 | 1,381 | -19 | -1.4% | 11,800 |
| 2015/12/03 | 1,395 | 1,400 | 1,391 | 1,400 | +5 | +0.4% | 4,400 |
| 2015/12/02 | 1,396 | 1,420 | 1,391 | 1,395 | -16 | -1.1% | 9,700 |
| 2015/12/01 | 1,418 | 1,420 | 1,408 | 1,411 | +12 | +0.9% | 6,900 |
| 2015/11/30 | 1,420 | 1,420 | 1,398 | 1,399 | -18 | -1.3% | 4,900 |
| 2015/11/27 | 1,403 | 1,422 | 1,403 | 1,417 | -3 | -0.2% | 2,700 |
| 2015/11/26 | 1,405 | 1,422 | 1,393 | 1,420 | +20 | +1.4% | 7,300 |
| 2015/11/25 | 1,394 | 1,408 | 1,383 | 1,400 | -9 | -0.6% | 7,600 |
| 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 |
2351～
2400
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 | 420,500円 | +9.9% | +66.9% | 1.19% | 29.27倍 | 4.00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 | 46,000円 | - | - | 0.00% | - | 186.99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 | 115,700円 | +6.5% | +43.6% | 3.20% | 19.24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 | 121,500円 | +5.6% | +4.8% | 2.80% | 12.60倍 | 2.90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
