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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,295 | 1,295 | 1,281 | 1,281 | +1 | +0.1% | 300 |
| 2014/03/10 | 1,280 | 1,281 | 1,277 | 1,280 | +25 | +2% | 1,400 |
| 2014/03/07 | 1,241 | 1,270 | 1,241 | 1,255 | +14 | +1.1% | 2,100 |
| 2014/03/06 | 1,246 | 1,247 | 1,241 | 1,241 | -8 | -0.6% | 600 |
| 2014/03/05 | 1,246 | 1,250 | 1,246 | 1,249 | +4 | +0.3% | 500 |
| 2014/03/04 | 1,260 | 1,290 | 1,240 | 1,245 | -21 | -1.7% | 4,700 |
| 2014/03/03 | 1,306 | 1,336 | 1,265 | 1,266 | -51 | -3.9% | 2,800 |
| 2014/02/28 | 1,333 | 1,335 | 1,317 | 1,317 | -17 | -1.3% | 600 |
| 2014/02/27 | 1,333 | 1,334 | 1,333 | 1,334 | -16 | -1.2% | 300 |
| 2014/02/26 | 1,353 | 1,365 | 1,350 | 1,350 | +27 | +2% | 900 |
| 2014/02/25 | 1,323 | 1,330 | 1,323 | 1,323 | +2 | +0.2% | 700 |
| 2014/02/24 | 1,320 | 1,325 | 1,320 | 1,321 | +5 | +0.4% | 1,100 |
| 2014/02/21 | 1,306 | 1,316 | 1,306 | 1,316 | +11 | +0.8% | 400 |
| 2014/02/20 | 1,352 | 1,352 | 1,305 | 1,305 | -25 | -1.9% | 1,400 |
| 2014/02/19 | 1,280 | 1,400 | 1,280 | 1,330 | -10 | -0.7% | 4,900 |
| 2014/02/18 | 1,277 | 1,340 | 1,277 | 1,340 | +48 | +3.7% | 1,400 |
| 2014/02/17 | 1,286 | 1,293 | 1,263 | 1,292 | -13 | -1% | 3,100 |
| 2014/02/14 | 1,371 | 1,371 | 1,286 | 1,305 | -48 | -3.5% | 3,900 |
| 2014/02/13 | 1,381 | 1,385 | 1,351 | 1,353 | -32 | -2.3% | 1,200 |
| 2014/02/12 | 1,427 | 1,427 | 1,373 | 1,385 | -12 | -0.9% | 900 |
| 2014/02/10 | 1,420 | 1,420 | 1,390 | 1,397 | -23 | -1.6% | 600 |
| 2014/02/07 | 1,421 | 1,421 | 1,384 | 1,420 | +36 | +2.6% | 1,900 |
| 2014/02/06 | 1,320 | 1,385 | 1,320 | 1,384 | +73 | +5.6% | 1,000 |
| 2014/02/05 | 1,390 | 1,399 | 1,310 | 1,311 | -59 | -4.3% | 3,800 |
| 2014/02/04 | 1,280 | 1,370 | 1,272 | 1,370 | +2 | +0.1% | 5,200 |
| 2014/02/03 | 1,450 | 1,450 | 1,368 | 1,368 | -90 | -6.2% | 5,700 |
| 2014/01/31 | 1,450 | 1,480 | 1,450 | 1,458 | +6 | +0.4% | 4,200 |
| 2014/01/30 | 1,490 | 1,490 | 1,450 | 1,452 | -76 | -5% | 11,500 |
| 2014/01/29 | 1,528 | 1,545 | 1,519 | 1,528 | +5 | +0.3% | 2,000 |
| 2014/01/28 | 1,525 | 1,528 | 1,505 | 1,523 | +13 | +0.9% | 2,600 |
| 2014/01/27 | 1,510 | 1,512 | 1,510 | 1,510 | -12 | -0.8% | 4,300 |
| 2014/01/24 | 1,527 | 1,542 | 1,521 | 1,522 | -27 | -1.7% | 6,200 |
| 2014/01/23 | 1,530 | 1,565 | 1,525 | 1,549 | +23 | +1.5% | 9,900 |
| 2014/01/22 | 1,537 | 1,539 | 1,525 | 1,526 | -9 | -0.6% | 2,700 |
| 2014/01/21 | 1,536 | 1,538 | 1,528 | 1,535 | +6 | +0.4% | 3,100 |
| 2014/01/20 | 1,528 | 1,531 | 1,526 | 1,529 | +4 | +0.3% | 1,600 |
| 2014/01/17 | 1,520 | 1,525 | 1,516 | 1,525 | ±0 | ±0% | 2,000 |
| 2014/01/16 | 1,526 | 1,530 | 1,520 | 1,525 | +8 | +0.5% | 2,100 |
| 2014/01/15 | 1,524 | 1,525 | 1,515 | 1,517 | -2 | -0.1% | 3,400 |
| 2014/01/14 | 1,525 | 1,525 | 1,510 | 1,519 | -6 | -0.4% | 2,600 |
| 2014/01/10 | 1,521 | 1,545 | 1,521 | 1,525 | -10 | -0.7% | 1,700 |
| 2014/01/09 | 1,532 | 1,535 | 1,530 | 1,535 | -5 | -0.3% | 1,900 |
| 2014/01/08 | 1,548 | 1,549 | 1,535 | 1,540 | -2 | -0.1% | 4,000 |
| 2014/01/07 | 1,522 | 1,542 | 1,515 | 1,542 | +27 | +1.8% | 4,600 |
| 2014/01/06 | 1,511 | 1,530 | 1,511 | 1,515 | +20 | +1.3% | 3,000 |
| 2013/12/30 | 1,500 | 1,525 | 1,494 | 1,495 | +22 | +1.5% | 5,300 |
| 2013/12/27 | 1,471 | 1,473 | 1,471 | 1,473 | -1 | -0.1% | 1,700 |
| 2013/12/26 | 1,455 | 1,479 | 1,455 | 1,474 | +24 | +1.7% | 2,700 |
| 2013/12/25 | 1,465 | 1,468 | 1,440 | 1,450 | +9 | +0.6% | 8,000 |
| 2013/12/24 | 1,470 | 1,472 | 1,441 | 1,441 | +1 | +0.1% | 5,400 |
2801～
2850
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 | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99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 | 45,700円 | - | - | 0.00% | - | 185.77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 | 115,800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 |
| クロスキャット | 121,800円 | +5.6% | +4.8% | 2.79% | 12.63倍 | 2.91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
