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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,860 | 1,890 | 1,856 | 1,861 | +1 | +0.1% | 5,300 |
| 2024/03/26 | 1,840 | 1,860 | 1,840 | 1,860 | +15 | +0.8% | 6,000 |
| 2024/03/25 | 1,857 | 1,869 | 1,840 | 1,845 | -12 | -0.6% | 7,900 |
| 2024/03/22 | 1,891 | 1,904 | 1,821 | 1,857 | -23 | -1.2% | 32,200 |
| 2024/03/21 | 1,876 | 1,886 | 1,862 | 1,880 | +8 | +0.4% | 10,700 |
| 2024/03/19 | 1,920 | 1,921 | 1,862 | 1,872 | -49 | -2.6% | 19,800 |
| 2024/03/18 | 1,960 | 1,968 | 1,918 | 1,921 | -41 | -2.1% | 12,100 |
| 2024/03/15 | 1,960 | 1,985 | 1,960 | 1,962 | +1 | +0.1% | 1,500 |
| 2024/03/14 | 1,978 | 1,980 | 1,961 | 1,961 | -1 | -0.1% | 700 |
| 2024/03/13 | 1,980 | 1,988 | 1,961 | 1,962 | -17 | -0.9% | 3,800 |
| 2024/03/12 | 1,987 | 1,988 | 1,951 | 1,979 | -8 | -0.4% | 7,100 |
| 2024/03/11 | 1,961 | 1,989 | 1,942 | 1,987 | +26 | +1.3% | 11,400 |
| 2024/03/08 | 1,945 | 1,980 | 1,931 | 1,961 | +18 | +0.9% | 9,100 |
| 2024/03/07 | 1,935 | 2,022 | 1,928 | 1,943 | +11 | +0.6% | 21,700 |
| 2024/03/06 | 1,898 | 1,932 | 1,870 | 1,932 | +33 | +1.7% | 11,100 |
| 2024/03/05 | 1,922 | 1,929 | 1,899 | 1,899 | -47 | -2.4% | 10,600 |
| 2024/03/04 | 1,962 | 1,962 | 1,921 | 1,946 | -17 | -0.9% | 10,200 |
| 2024/03/01 | 1,989 | 1,989 | 1,960 | 1,963 | -5 | -0.3% | 2,900 |
| 2024/02/29 | 1,989 | 1,989 | 1,956 | 1,968 | -11 | -0.6% | 3,600 |
| 2024/02/28 | 1,956 | 1,983 | 1,956 | 1,979 | +23 | +1.2% | 6,100 |
| 2024/02/27 | 1,977 | 1,979 | 1,955 | 1,956 | -18 | -0.9% | 12,100 |
| 2024/02/26 | 1,963 | 1,988 | 1,954 | 1,974 | +21 | +1.1% | 9,200 |
| 2024/02/22 | 1,974 | 1,985 | 1,950 | 1,953 | -4 | -0.2% | 15,000 |
| 2024/02/21 | 1,973 | 1,980 | 1,952 | 1,957 | ±0 | ±0% | 6,400 |
| 2024/02/20 | 2,017 | 2,017 | 1,954 | 1,957 | -42 | -2.1% | 12,400 |
| 2024/02/19 | 1,982 | 2,000 | 1,975 | 1,999 | +17 | +0.9% | 6,400 |
| 2024/02/16 | 2,013 | 2,015 | 1,980 | 1,982 | +6 | +0.3% | 6,200 |
| 2024/02/15 | 2,010 | 2,010 | 1,970 | 1,976 | -22 | -1.1% | 4,400 |
| 2024/02/14 | 1,976 | 1,998 | 1,975 | 1,998 | +23 | +1.2% | 5,700 |
| 2024/02/13 | 1,973 | 1,990 | 1,925 | 1,975 | +3 | +0.2% | 15,200 |
| 2024/02/09 | 2,033 | 2,050 | 1,966 | 1,972 | -54 | -2.7% | 16,100 |
| 2024/02/08 | 2,042 | 2,062 | 2,009 | 2,026 | -39 | -1.9% | 5,300 |
| 2024/02/07 | 2,026 | 2,077 | 2,010 | 2,065 | +17 | +0.8% | 9,100 |
| 2024/02/06 | 2,032 | 2,079 | 2,000 | 2,048 | +1 | ±0% | 12,200 |
| 2024/02/05 | 2,070 | 2,090 | 2,023 | 2,047 | -18 | -0.9% | 14,500 |
| 2024/02/02 | 1,997 | 2,065 | 1,997 | 2,065 | +64 | +3.2% | 21,900 |
| 2024/02/01 | 1,944 | 2,026 | 1,927 | 2,001 | +76 | +3.9% | 28,600 |
| 2024/01/31 | 1,852 | 1,950 | 1,852 | 1,925 | +73 | +3.9% | 13,500 |
| 2024/01/30 | 1,879 | 1,880 | 1,852 | 1,852 | -12 | -0.6% | 8,100 |
| 2024/01/29 | 1,877 | 1,890 | 1,840 | 1,864 | -48 | -2.5% | 14,100 |
| 2024/01/26 | 1,930 | 1,930 | 1,880 | 1,912 | -5 | -0.3% | 12,000 |
| 2024/01/25 | 1,939 | 1,939 | 1,887 | 1,917 | +2 | +0.1% | 9,000 |
| 2024/01/24 | 1,875 | 1,938 | 1,872 | 1,915 | +45 | +2.4% | 19,100 |
| 2024/01/23 | 1,875 | 1,900 | 1,858 | 1,870 | +14 | +0.8% | 13,000 |
| 2024/01/22 | 1,828 | 1,872 | 1,822 | 1,856 | +56 | +3.1% | 14,100 |
| 2024/01/19 | 1,829 | 1,830 | 1,792 | 1,800 | ±0 | ±0% | 11,100 |
| 2024/01/18 | 1,802 | 1,813 | 1,798 | 1,800 | +2 | +0.1% | 2,500 |
| 2024/01/17 | 1,795 | 1,815 | 1,781 | 1,798 | +29 | +1.6% | 5,300 |
| 2024/01/16 | 1,790 | 1,792 | 1,764 | 1,769 | -21 | -1.2% | 7,800 |
| 2024/01/15 | 1,788 | 1,804 | 1,788 | 1,790 | -3 | -0.2% | 2,800 |
251～
300
件表示中 / 4361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 | 255,500円 | +18.8% | -0.5% | 1.37% | 44.40倍 | 2.55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 |
| ヘッドウォータ | 339,500円 | +37.9% | -8.3% | 0.00% | 54.39倍 | 10.17倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ウィルズ | 61,000円 | +10.0% | +10.6% | 2.13% | 16.52倍 | 5.82倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ＡＧＳ | 72,700円 | +10.9% | +43.1% | 2.20% | 9.97倍 | 0.87倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ストリムメディ | 10,700円 | +1.5% | +9.4% | 1.87% | 30.66倍 | 1.79倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
