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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,482 | 1,525 | 1,482 | 1,518 | +35 | +2.4% | 2,400 |
| 2013/10/08 | 1,481 | 1,525 | 1,479 | 1,483 | -38 | -2.5% | 3,000 |
| 2013/10/07 | 1,575 | 1,575 | 1,521 | 1,521 | -51 | -3.2% | 2,900 |
| 2013/10/04 | 1,580 | 1,580 | 1,571 | 1,572 | -4 | -0.3% | 1,700 |
| 2013/10/03 | 1,585 | 1,590 | 1,576 | 1,576 | -9 | -0.6% | 1,700 |
| 2013/10/02 | 1,624 | 1,629 | 1,570 | 1,585 | -52 | -3.2% | 6,600 |
| 2013/10/01 | 1,650 | 1,650 | 1,625 | 1,637 | -13 | -0.8% | 2,000 |
| 2013/09/30 | 1,659 | 1,659 | 1,650 | 1,650 | -5 | -0.3% | 2,900 |
| 2013/09/27 | 1,657 | 1,660 | 1,650 | 1,655 | ±0 | ±0% | 3,300 |
| 2013/09/26 | 1,640 | 1,655 | 1,631 | 1,655 | +15 | +0.9% | 2,300 |
| 2013/09/25 | 1,652 | 1,668 | 1,640 | 1,640 | -28 | -1.7% | 3,000 |
| 2013/09/24 | 1,651 | 1,670 | 1,650 | 1,668 | +17 | +1% | 3,500 |
| 2013/09/20 | 1,650 | 1,669 | 1,650 | 1,651 | +1 | +0.1% | 2,400 |
| 2013/09/19 | 1,655 | 1,666 | 1,646 | 1,650 | +5 | +0.3% | 3,900 |
| 2013/09/18 | 1,630 | 1,650 | 1,630 | 1,645 | +5 | +0.3% | 4,400 |
| 2013/09/17 | 1,623 | 1,646 | 1,623 | 1,640 | +10 | +0.6% | 2,300 |
| 2013/09/13 | 1,630 | 1,655 | 1,600 | 1,630 | ±0 | ±0% | 5,600 |
| 2013/09/12 | 1,636 | 1,636 | 1,630 | 1,630 | -19 | -1.2% | 2,700 |
| 2013/09/11 | 1,651 | 1,651 | 1,630 | 1,649 | +10 | +0.6% | 3,200 |
| 2013/09/10 | 1,636 | 1,650 | 1,625 | 1,639 | +1 | +0.1% | 2,800 |
| 2013/09/09 | 1,659 | 1,660 | 1,625 | 1,638 | +6 | +0.4% | 4,800 |
| 2013/09/06 | 1,660 | 1,660 | 1,632 | 1,632 | -5 | -0.3% | 2,000 |
| 2013/09/05 | 1,644 | 1,665 | 1,630 | 1,637 | ±0 | ±0% | 2,400 |
| 2013/09/04 | 1,635 | 1,676 | 1,628 | 1,637 | +6 | +0.4% | 2,900 |
| 2013/09/03 | 1,623 | 1,680 | 1,623 | 1,631 | +5 | +0.3% | 6,300 |
| 2013/09/02 | 1,590 | 1,668 | 1,590 | 1,626 | +11 | +0.7% | 7,200 |
| 2013/08/30 | 1,555 | 1,668 | 1,555 | 1,615 | +60 | +3.9% | 6,100 |
| 2013/08/29 | 1,591 | 1,595 | 1,551 | 1,555 | -36 | -2.3% | 4,300 |
| 2013/08/28 | 1,620 | 1,622 | 1,591 | 1,591 | -33 | -2% | 5,400 |
| 2013/08/27 | 1,611 | 1,670 | 1,611 | 1,624 | +9 | +0.6% | 4,000 |
| 2013/08/26 | 1,640 | 1,640 | 1,614 | 1,615 | -20 | -1.2% | 5,100 |
| 2013/08/23 | 1,655 | 1,655 | 1,635 | 1,635 | +1 | +0.1% | 7,300 |
| 2013/08/22 | 1,700 | 1,700 | 1,581 | 1,634 | -97 | -5.6% | 14,100 |
| 2013/08/21 | 1,760 | 1,760 | 1,728 | 1,731 | -109 | -5.9% | 27,200 |
| 2013/08/20 | 1,834 | 1,840 | 1,780 | 1,840 | +1 | +0.1% | 5,200 |
| 2013/08/19 | 1,820 | 1,839 | 1,804 | 1,839 | +4 | +0.2% | 2,300 |
| 2013/08/16 | 1,850 | 1,884 | 1,830 | 1,835 | -42 | -2.2% | 800 |
| 2013/08/15 | 1,849 | 1,900 | 1,801 | 1,877 | -12 | -0.6% | 3,000 |
| 2013/08/14 | 1,824 | 1,900 | 1,824 | 1,889 | -11 | -0.6% | 3,000 |
| 2013/08/13 | 1,780 | 1,930 | 1,780 | 1,900 | +127 | +7.2% | 5,000 |
| 2013/08/12 | 1,799 | 1,799 | 1,770 | 1,773 | -66 | -3.6% | 3,600 |
| 2013/08/09 | 1,805 | 1,839 | 1,805 | 1,839 | +12 | +0.7% | 3,400 |
| 2013/08/08 | 1,823 | 1,879 | 1,823 | 1,827 | +21 | +1.2% | 3,000 |
| 2013/08/07 | 1,806 | 1,820 | 1,805 | 1,806 | -54 | -2.9% | 2,900 |
| 2013/08/06 | 1,875 | 1,880 | 1,845 | 1,860 | -15 | -0.8% | 1,200 |
| 2013/08/05 | 1,880 | 1,880 | 1,840 | 1,875 | -5 | -0.3% | 1,400 |
| 2013/08/02 | 1,899 | 1,899 | 1,830 | 1,880 | +59 | +3.2% | 1,200 |
| 2013/08/01 | 1,801 | 1,939 | 1,794 | 1,821 | +18 | +1% | 7,600 |
| 2013/07/31 | 1,920 | 1,940 | 1,799 | 1,803 | -47 | -2.5% | 9,000 |
| 2013/07/30 | 1,678 | 1,850 | 1,672 | 1,850 | +123 | +7.1% | 6,100 |
2901～
2950
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
