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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 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 |
2401～
2450
件表示中 / 4457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 | 420,000円 | +9.9% | +66.9% | 1.19% | 29.23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 |
| クオンタムＳ | 45,900円 | - | - | 0.00% | - | 186.59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 |
| 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 |
| ＣＣＴ | 118,100円 | +13.7% | +12.8% | 1.61% | 12.59倍 | 4.00倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| 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 |
市場注目の銘柄
チャート関連のコラム
