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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,463 | 1,470 | 1,440 | 1,440 | -25 | -1.7% | 8,000 |
| 2013/12/19 | 1,480 | 1,489 | 1,463 | 1,465 | -22 | -1.5% | 6,300 |
| 2013/12/18 | 1,480 | 1,494 | 1,479 | 1,487 | +7 | +0.5% | 2,900 |
| 2013/12/17 | 1,490 | 1,495 | 1,480 | 1,480 | -5 | -0.3% | 3,600 |
| 2013/12/16 | 1,489 | 1,500 | 1,485 | 1,485 | -16 | -1.1% | 4,100 |
| 2013/12/13 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 1,300 |
| 2013/12/12 | 1,502 | 1,522 | 1,500 | 1,500 | -20 | -1.3% | 4,500 |
| 2013/12/11 | 1,521 | 1,521 | 1,512 | 1,520 | +6 | +0.4% | 3,100 |
| 2013/12/10 | 1,513 | 1,515 | 1,513 | 1,514 | +5 | +0.3% | 3,000 |
| 2013/12/09 | 1,512 | 1,512 | 1,505 | 1,509 | -3 | -0.2% | 2,900 |
| 2013/12/06 | 1,518 | 1,518 | 1,510 | 1,512 | -6 | -0.4% | 2,100 |
| 2013/12/05 | 1,525 | 1,525 | 1,504 | 1,518 | -8 | -0.5% | 4,500 |
| 2013/12/04 | 1,510 | 1,526 | 1,505 | 1,526 | +15 | +1% | 2,600 |
| 2013/12/03 | 1,530 | 1,550 | 1,511 | 1,511 | -9 | -0.6% | 5,200 |
| 2013/12/02 | 1,531 | 1,531 | 1,513 | 1,520 | -15 | -1% | 6,400 |
| 2013/11/29 | 1,550 | 1,550 | 1,535 | 1,535 | +5 | +0.3% | 3,500 |
| 2013/11/28 | 1,525 | 1,545 | 1,521 | 1,530 | -10 | -0.6% | 2,900 |
| 2013/11/27 | 1,511 | 1,544 | 1,511 | 1,540 | +30 | +2% | 6,000 |
| 2013/11/26 | 1,507 | 1,520 | 1,507 | 1,510 | +1 | +0.1% | 1,900 |
| 2013/11/25 | 1,511 | 1,513 | 1,507 | 1,509 | +7 | +0.5% | 1,800 |
| 2013/11/22 | 1,506 | 1,519 | 1,501 | 1,502 | +2 | +0.1% | 6,000 |
| 2013/11/21 | 1,501 | 1,506 | 1,495 | 1,500 | -5 | -0.3% | 6,000 |
| 2013/11/20 | 1,518 | 1,518 | 1,502 | 1,505 | -13 | -0.9% | 2,200 |
| 2013/11/19 | 1,518 | 1,525 | 1,509 | 1,518 | +17 | +1.1% | 2,500 |
| 2013/11/18 | 1,500 | 1,510 | 1,496 | 1,501 | +6 | +0.4% | 3,500 |
| 2013/11/15 | 1,480 | 1,508 | 1,479 | 1,495 | +13 | +0.9% | 8,500 |
| 2013/11/14 | 1,482 | 1,495 | 1,480 | 1,482 | -1 | -0.1% | 5,100 |
| 2013/11/13 | 1,495 | 1,495 | 1,482 | 1,483 | -12 | -0.8% | 3,800 |
| 2013/11/12 | 1,490 | 1,500 | 1,490 | 1,495 | +10 | +0.7% | 2,600 |
| 2013/11/11 | 1,508 | 1,508 | 1,485 | 1,485 | -10 | -0.7% | 4,500 |
| 2013/11/08 | 1,501 | 1,502 | 1,493 | 1,495 | -8 | -0.5% | 2,400 |
| 2013/11/07 | 1,520 | 1,527 | 1,502 | 1,503 | -16 | -1.1% | 1,900 |
| 2013/11/06 | 1,495 | 1,530 | 1,495 | 1,519 | +31 | +2.1% | 3,200 |
| 2013/11/05 | 1,502 | 1,502 | 1,488 | 1,488 | -17 | -1.1% | 2,400 |
| 2013/11/01 | 1,551 | 1,551 | 1,492 | 1,505 | -79 | -5% | 9,800 |
| 2013/10/31 | 1,591 | 1,591 | 1,560 | 1,584 | -11 | -0.7% | 3,700 |
| 2013/10/30 | 1,700 | 1,700 | 1,567 | 1,595 | -119 | -6.9% | 16,400 |
| 2013/10/29 | 1,714 | 1,725 | 1,672 | 1,714 | +4 | +0.2% | 10,300 |
| 2013/10/28 | 1,681 | 1,797 | 1,681 | 1,710 | +36 | +2.2% | 23,500 |
| 2013/10/25 | 1,655 | 1,674 | 1,655 | 1,674 | +37 | +2.3% | 9,600 |
| 2013/10/24 | 1,625 | 1,639 | 1,600 | 1,637 | +17 | +1% | 1,900 |
| 2013/10/23 | 1,599 | 1,620 | 1,582 | 1,620 | +30 | +1.9% | 9,500 |
| 2013/10/22 | 1,595 | 1,595 | 1,590 | 1,590 | +20 | +1.3% | 2,100 |
| 2013/10/21 | 1,553 | 1,570 | 1,551 | 1,570 | +20 | +1.3% | 3,900 |
| 2013/10/18 | 1,547 | 1,551 | 1,547 | 1,550 | +10 | +0.6% | 1,400 |
| 2013/10/17 | 1,550 | 1,550 | 1,540 | 1,540 | ±0 | ±0% | 2,200 |
| 2013/10/16 | 1,552 | 1,552 | 1,540 | 1,540 | -11 | -0.7% | 1,600 |
| 2013/10/15 | 1,552 | 1,569 | 1,550 | 1,551 | +1 | +0.1% | 4,000 |
| 2013/10/11 | 1,550 | 1,550 | 1,539 | 1,550 | +5 | +0.3% | 6,100 |
| 2013/10/10 | 1,549 | 1,549 | 1,545 | 1,545 | +27 | +1.8% | 1,000 |
2851～
2900
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
