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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,380 | 2,381 | 2,344 | 2,353 | -27 | -1.1% | 1,400 |
| 2024/10/24 | 2,313 | 2,380 | 2,313 | 2,380 | +17 | +0.7% | 800 |
| 2024/10/23 | 2,364 | 2,364 | 2,363 | 2,363 | +18 | +0.8% | 200 |
| 2024/10/22 | 2,347 | 2,350 | 2,261 | 2,345 | -25 | -1.1% | 2,600 |
| 2024/10/21 | 2,366 | 2,423 | 2,345 | 2,370 | +43 | +1.8% | 5,400 |
| 2024/10/18 | 2,231 | 2,338 | 2,231 | 2,327 | +92 | +4.1% | 6,500 |
| 2024/10/17 | 2,313 | 2,313 | 2,235 | 2,235 | -35 | -1.5% | 1,500 |
| 2024/10/16 | 2,281 | 2,311 | 2,230 | 2,270 | -10 | -0.4% | 3,400 |
| 2024/10/15 | 2,280 | 2,317 | 2,280 | 2,280 | +2 | +0.1% | 2,300 |
| 2024/10/11 | 2,322 | 2,322 | 2,200 | 2,278 | -69 | -2.9% | 6,700 |
| 2024/10/10 | 2,336 | 2,363 | 2,321 | 2,347 | -39 | -1.6% | 1,300 |
| 2024/10/09 | 2,389 | 2,389 | 2,350 | 2,386 | -3 | -0.1% | 400 |
| 2024/10/08 | 2,333 | 2,393 | 2,331 | 2,389 | +6 | +0.3% | 500 |
| 2024/10/07 | 2,310 | 2,399 | 2,310 | 2,383 | +73 | +3.2% | 2,500 |
| 2024/10/04 | 2,380 | 2,380 | 2,305 | 2,310 | -50 | -2.1% | 5,500 |
| 2024/10/03 | 2,395 | 2,395 | 2,321 | 2,360 | -31 | -1.3% | 4,100 |
| 2024/10/02 | 2,402 | 2,452 | 2,341 | 2,391 | -39 | -1.6% | 5,300 |
| 2024/10/01 | 2,430 | 2,430 | 2,430 | 2,430 | ±0 | ±0% | 600 |
| 2024/09/30 | 2,399 | 2,467 | 2,341 | 2,430 | -69 | -2.8% | 7,000 |
| 2024/09/27 | 2,480 | 2,505 | 2,450 | 2,499 | +51 | +2.1% | 10,700 |
| 2024/09/26 | 2,394 | 2,475 | 2,393 | 2,448 | +55 | +2.3% | 7,500 |
| 2024/09/25 | 2,400 | 2,445 | 2,366 | 2,393 | -6 | -0.3% | 3,600 |
| 2024/09/24 | 2,388 | 2,399 | 2,337 | 2,399 | +24 | +1% | 2,700 |
| 2024/09/20 | 2,372 | 2,399 | 2,358 | 2,375 | -2 | -0.1% | 1,800 |
| 2024/09/19 | 2,324 | 2,446 | 2,324 | 2,377 | +53 | +2.3% | 4,500 |
| 2024/09/18 | 2,285 | 2,336 | 2,285 | 2,324 | -6 | -0.3% | 4,100 |
| 2024/09/17 | 2,376 | 2,446 | 2,330 | 2,330 | -57 | -2.4% | 4,800 |
| 2024/09/13 | 2,406 | 2,412 | 2,361 | 2,387 | -33 | -1.4% | 6,100 |
| 2024/09/12 | 2,408 | 2,422 | 2,358 | 2,420 | +62 | +2.6% | 2,800 |
| 2024/09/11 | 2,457 | 2,457 | 2,358 | 2,358 | -87 | -3.6% | 1,700 |
| 2024/09/10 | 2,497 | 2,497 | 2,425 | 2,445 | -7 | -0.3% | 2,500 |
| 2024/09/09 | 2,383 | 2,452 | 2,350 | 2,452 | ±0 | ±0% | 5,800 |
| 2024/09/06 | 2,513 | 2,514 | 2,452 | 2,452 | -48 | -1.9% | 2,400 |
| 2024/09/05 | 2,525 | 2,525 | 2,456 | 2,500 | -5 | -0.2% | 5,500 |
| 2024/09/04 | 2,441 | 2,531 | 2,441 | 2,505 | -26 | -1% | 9,200 |
| 2024/09/03 | 2,406 | 2,540 | 2,402 | 2,531 | +132 | +5.5% | 32,500 |
| 2024/09/02 | 2,421 | 2,428 | 2,376 | 2,399 | +1 | ±0% | 5,900 |
| 2024/08/30 | 2,371 | 2,415 | 2,353 | 2,398 | -23 | -1% | 4,400 |
| 2024/08/29 | 2,421 | 2,429 | 2,358 | 2,421 | -9 | -0.4% | 8,400 |
| 2024/08/28 | 2,445 | 2,525 | 2,415 | 2,430 | -65 | -2.6% | 15,700 |
| 2024/08/27 | 2,219 | 2,515 | 2,219 | 2,495 | +271 | +12.2% | 60,600 |
| 2024/08/26 | 2,190 | 2,228 | 2,165 | 2,224 | +33 | +1.5% | 4,500 |
| 2024/08/23 | 2,216 | 2,218 | 2,171 | 2,191 | -24 | -1.1% | 3,000 |
| 2024/08/22 | 2,247 | 2,247 | 2,188 | 2,215 | -23 | -1% | 2,700 |
| 2024/08/21 | 2,235 | 2,243 | 2,201 | 2,238 | -16 | -0.7% | 4,400 |
| 2024/08/20 | 2,200 | 2,321 | 2,200 | 2,254 | +78 | +3.6% | 13,900 |
| 2024/08/19 | 2,174 | 2,178 | 2,128 | 2,176 | +2 | +0.1% | 2,900 |
| 2024/08/16 | 2,180 | 2,230 | 2,142 | 2,174 | -4 | -0.2% | 5,100 |
| 2024/08/15 | 2,195 | 2,199 | 2,078 | 2,178 | -20 | -0.9% | 5,300 |
| 2024/08/14 | 2,270 | 2,300 | 2,181 | 2,198 | -22 | -1% | 15,000 |
201～
250
件表示中 / 4455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 | 424,000円 | +9.9% | +66.9% | 1.18% | 29.51倍 | 4.04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 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
| ＣＣＴ | 119,700円 | +13.7% | +12.8% | 1.59% | 12.76倍 | 4.05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 | 116,500円 | +6.5% | +43.6% | 3.18% | 19.37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 |
| 出前館 | 18,300円 | -21.6% | - | 0.00% | - | 0.63倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
