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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,849 | 1,850 | 1,829 | 1,850 | +16 | +0.9% | 9,000 |
| 2024/05/30 | 1,832 | 1,848 | 1,832 | 1,834 | -6 | -0.3% | 1,200 |
| 2024/05/29 | 1,852 | 1,874 | 1,840 | 1,840 | -10 | -0.5% | 7,200 |
| 2024/05/28 | 1,860 | 1,863 | 1,846 | 1,850 | -10 | -0.5% | 1,000 |
| 2024/05/27 | 1,875 | 1,875 | 1,843 | 1,860 | -10 | -0.5% | 3,600 |
| 2024/05/24 | 1,850 | 1,870 | 1,827 | 1,870 | +35 | +1.9% | 13,000 |
| 2024/05/23 | 1,815 | 1,845 | 1,815 | 1,835 | +20 | +1.1% | 10,300 |
| 2024/05/22 | 1,806 | 1,834 | 1,806 | 1,815 | -3 | -0.2% | 7,800 |
| 2024/05/21 | 1,828 | 1,839 | 1,814 | 1,818 | -10 | -0.5% | 7,300 |
| 2024/05/20 | 1,810 | 1,840 | 1,801 | 1,828 | +28 | +1.6% | 11,800 |
| 2024/05/17 | 1,741 | 1,828 | 1,741 | 1,800 | +59 | +3.4% | 13,800 |
| 2024/05/16 | 1,750 | 1,777 | 1,741 | 1,741 | -8 | -0.5% | 7,600 |
| 2024/05/15 | 1,771 | 1,797 | 1,742 | 1,749 | -16 | -0.9% | 28,800 |
| 2024/05/14 | 1,777 | 1,802 | 1,765 | 1,765 | -12 | -0.7% | 18,000 |
| 2024/05/13 | 1,885 | 1,894 | 1,771 | 1,777 | -133 | -7% | 46,100 |
| 2024/05/10 | 1,963 | 1,963 | 1,910 | 1,910 | -38 | -2% | 7,300 |
| 2024/05/09 | 1,912 | 1,948 | 1,910 | 1,948 | +39 | +2% | 4,300 |
| 2024/05/08 | 1,912 | 1,920 | 1,908 | 1,909 | -22 | -1.1% | 2,300 |
| 2024/05/07 | 1,925 | 1,941 | 1,913 | 1,931 | +3 | +0.2% | 3,000 |
| 2024/05/02 | 1,929 | 1,942 | 1,907 | 1,928 | -1 | -0.1% | 2,500 |
| 2024/05/01 | 1,925 | 1,941 | 1,896 | 1,929 | -15 | -0.8% | 8,400 |
| 2024/04/30 | 1,887 | 1,944 | 1,876 | 1,944 | +39 | +2% | 15,900 |
| 2024/04/26 | 1,877 | 1,907 | 1,860 | 1,905 | +6 | +0.3% | 8,800 |
| 2024/04/25 | 1,907 | 1,907 | 1,871 | 1,899 | -1 | -0.1% | 500 |
| 2024/04/24 | 1,890 | 1,900 | 1,874 | 1,900 | +13 | +0.7% | 1,600 |
| 2024/04/23 | 1,878 | 1,890 | 1,862 | 1,887 | +9 | +0.5% | 1,800 |
| 2024/04/22 | 1,811 | 1,878 | 1,810 | 1,878 | +38 | +2.1% | 16,200 |
| 2024/04/19 | 1,886 | 1,897 | 1,821 | 1,840 | -44 | -2.3% | 25,700 |
| 2024/04/18 | 1,883 | 1,908 | 1,882 | 1,884 | -15 | -0.8% | 4,300 |
| 2024/04/17 | 1,934 | 1,934 | 1,870 | 1,899 | -5 | -0.3% | 10,200 |
| 2024/04/16 | 1,904 | 1,904 | 1,888 | 1,904 | ±0 | ±0% | 3,100 |
| 2024/04/15 | 1,932 | 1,936 | 1,904 | 1,904 | -29 | -1.5% | 9,600 |
| 2024/04/12 | 1,964 | 1,980 | 1,931 | 1,933 | -20 | -1% | 6,800 |
| 2024/04/11 | 1,949 | 1,987 | 1,918 | 1,953 | +9 | +0.5% | 10,000 |
| 2024/04/10 | 1,895 | 1,944 | 1,895 | 1,944 | +55 | +2.9% | 8,800 |
| 2024/04/09 | 1,887 | 1,909 | 1,887 | 1,889 | +1 | +0.1% | 5,400 |
| 2024/04/08 | 1,873 | 1,888 | 1,858 | 1,888 | +34 | +1.8% | 8,200 |
| 2024/04/05 | 1,836 | 1,864 | 1,835 | 1,854 | -3 | -0.2% | 2,100 |
| 2024/04/04 | 1,851 | 1,858 | 1,851 | 1,857 | +7 | +0.4% | 2,100 |
| 2024/04/03 | 1,836 | 1,850 | 1,834 | 1,850 | +16 | +0.9% | 4,900 |
| 2024/04/02 | 1,888 | 1,888 | 1,834 | 1,834 | -39 | -2.1% | 4,700 |
| 2024/04/01 | 1,878 | 1,889 | 1,862 | 1,873 | +2 | +0.1% | 3,500 |
| 2024/03/29 | 1,853 | 1,886 | 1,849 | 1,871 | +40 | +2.2% | 7,100 |
| 2024/03/28 | 1,826 | 1,846 | 1,826 | 1,831 | -30 | -1.6% | 4,900 |
| 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 |
301～
350
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
