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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 1,200 | 1,345 | 1,200 | 1,250 | -200 | -13.8% | 7,800 |
| 2011/03/11 | 1,454 | 1,454 | 1,450 | 1,450 | ±0 | ±0% | 4,400 |
| 2011/03/10 | 1,450 | 1,455 | 1,445 | 1,450 | +10 | +0.7% | 10,000 |
| 2011/03/09 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 3,000 |
| 2011/03/08 | 1,450 | 1,450 | 1,442.5 | 1,450 | -10 | -0.7% | 3,600 |
| 2011/03/07 | 1,450 | 1,475 | 1,450 | 1,460 | +10 | +0.7% | 5,800 |
| 2011/03/04 | 1,480 | 1,480 | 1,450 | 1,450 | -9 | -0.6% | 13,400 |
| 2011/03/03 | 1,450 | 1,459.5 | 1,411 | 1,459 | +9 | +0.6% | 12,400 |
| 2011/03/02 | 1,450 | 1,490 | 1,425.5 | 1,450 | +100 | +7.4% | 46,400 |
| 2011/03/01 | 1,325 | 1,362.5 | 1,325 | 1,350 | +35 | +2.7% | 2,600 |
| 2011/02/28 | 1,251.5 | 1,350 | 1,251.5 | 1,315 | +65 | +5.2% | 7,800 |
| 2011/02/25 | 1,250 | 1,255 | 1,250 | 1,250 | -0.5 | ±0% | 6,400 |
| 2011/02/24 | 1,250 | 1,265 | 1,240 | 1,250.5 | -7 | -0.6% | 8,800 |
| 2011/02/23 | 1,225 | 1,257.5 | 1,225 | 1,257.5 | +37.5 | +3.1% | 6,200 |
| 2011/02/22 | 1,245 | 1,245 | 1,220 | 1,220 | -25 | -2% | 400 |
| 2011/02/21 | 1,248.5 | 1,248.5 | 1,226.5 | 1,245 | +20 | +1.6% | 2,400 |
| 2011/02/18 | 1,225 | 1,225 | 1,215.5 | 1,225 | ±0 | ±0% | 1,600 |
| 2011/02/17 | 1,225 | 1,230 | 1,201 | 1,225 | +2.5 | +0.2% | 5,000 |
| 2011/02/16 | 1,230 | 1,230 | 1,200 | 1,222.5 | -7 | -0.6% | 2,000 |
| 2011/02/15 | 1,225 | 1,229.5 | 1,225 | 1,229.5 | +22 | +1.8% | 400 |
| 2011/02/14 | 1,225 | 1,225 | 1,207.5 | 1,207.5 | -5 | -0.4% | 1,200 |
| 2011/02/10 | 1,225 | 1,225 | 1,210 | 1,212.5 | -12.5 | -1% | 2,000 |
| 2011/02/09 | 1,230 | 1,230 | 1,204.5 | 1,225 | -20 | -1.6% | 3,200 |
| 2011/02/08 | 1,247.5 | 1,247.5 | 1,245 | 1,245 | +20 | +1.6% | 800 |
| 2011/02/07 | 1,235 | 1,235 | 1,225 | 1,225 | -10 | -0.8% | 1,600 |
| 2011/02/04 | 1,255 | 1,255 | 1,235 | 1,235 | -15 | -1.2% | 600 |
| 2011/02/03 | 1,225 | 1,270 | 1,225 | 1,250 | +15 | +1.2% | 3,800 |
| 2011/02/02 | 1,215 | 1,249.5 | 1,210.5 | 1,235 | +35 | +2.9% | 6,400 |
| 2011/02/01 | 1,150 | 1,200 | 1,150 | 1,200 | +28 | +2.4% | 2,800 |
| 2011/01/31 | 1,139.5 | 1,172 | 1,125.5 | 1,172 | +32 | +2.8% | 6,400 |
| 2011/01/28 | 1,195 | 1,195 | 1,140 | 1,140 | -55 | -4.6% | 5,800 |
| 2011/01/27 | 1,215 | 1,220 | 1,195 | 1,195 | ±0 | ±0% | 2,200 |
| 2011/01/26 | 1,215 | 1,215 | 1,175 | 1,195 | ±0 | ±0% | 2,400 |
| 2011/01/25 | 1,250 | 1,250 | 1,175 | 1,195 | -44 | -3.6% | 4,600 |
| 2011/01/24 | 1,160 | 1,245 | 1,150 | 1,239 | +89 | +7.7% | 12,400 |
| 2011/01/21 | 1,132.5 | 1,190 | 1,130 | 1,150 | +42.5 | +3.8% | 18,400 |
| 2011/01/20 | 1,108.5 | 1,108.5 | 1,107.5 | 1,107.5 | -1 | -0.1% | 1,000 |
| 2011/01/19 | 1,110.5 | 1,111 | 1,108.5 | 1,108.5 | -1.5 | -0.1% | 800 |
| 2011/01/18 | 1,110 | 1,142 | 1,110 | 1,110 | -0.5 | ±0% | 1,600 |
| 2011/01/17 | 1,150 | 1,150 | 1,110.5 | 1,110.5 | -37 | -3.2% | 4,200 |
| 2011/01/14 | 1,143 | 1,172.5 | 1,143 | 1,147.5 | +13 | +1.1% | 9,600 |
| 2011/01/13 | 1,110.5 | 1,135 | 1,110 | 1,134.5 | +24 | +2.2% | 2,400 |
| 2011/01/12 | 1,110 | 1,110.5 | 1,110 | 1,110.5 | +5 | +0.5% | 1,200 |
| 2011/01/11 | 1,110 | 1,125 | 1,105.5 | 1,105.5 | +20.5 | +1.9% | 2,400 |
| 2011/01/07 | 1,095.5 | 1,100 | 1,085 | 1,085 | -12.5 | -1.1% | 6,200 |
| 2011/01/06 | 1,100 | 1,105 | 1,097.5 | 1,097.5 | -7.5 | -0.7% | 7,600 |
| 2011/01/05 | 1,110 | 1,110 | 1,105 | 1,105 | ±0 | ±0% | 1,000 |
| 2011/01/04 | 1,105 | 1,124.5 | 1,105 | 1,105 | +5 | +0.5% | 800 |
| 2010/12/30 | 1,106 | 1,115 | 1,097.5 | 1,100 | - | - | 4,200 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3500
件表示中 / 4371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 | 254,000円 | +18.8% | -0.5% | 1.38% | 44.14倍 | 2.54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 |
| エネチェンジ | 30,000円 | +48.4% | - | 0.00% | - | 16.54倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ストリムメディ | 10,900円 | +1.5% | +9.4% | 1.83% | 31.23倍 | 1.83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 |
| ＷＨＹＨＯＷＤＯ | 11,900円 | +137.2% | - | 0.00% | 2380.00倍 | 8.77倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| サクラＫＣＳ | 110,300円 | -0.7% | +24.4% | 2.54% | 11.88倍 | 0.64倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
