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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,120 | 1,170 | 1,120 | 1,120 | +13.5 | +1.2% | 800 |
| 2011/05/06 | 1,149.5 | 1,149.5 | 1,106.5 | 1,106.5 | -43.5 | -3.8% | 2,800 |
| 2011/05/02 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 200 |
| 2011/04/28 | 1,100 | 1,140 | 1,100 | 1,140 | -10 | -0.9% | 1,400 |
| 2011/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | -11.5 | -1% | 200 |
| 2011/04/26 | 1,161.5 | 1,161.5 | 1,161.5 | 1,161.5 | -12 | -1% | 200 |
| 2011/04/25 | 1,179.5 | 1,179.5 | 1,150 | 1,173.5 | +68.5 | +6.2% | 1,800 |
| 2011/04/22 | 1,105 | 1,105 | 1,105 | 1,105 | +2 | +0.2% | 200 |
| 2011/04/21 | 1,150 | 1,150 | 1,103 | 1,103 | -24.5 | -2.2% | 1,000 |
| 2011/04/20 | 1,116 | 1,127.5 | 1,116 | 1,127.5 | +11.5 | +1% | 400 |
| 2011/04/19 | 1,090.5 | 1,116 | 1,090.5 | 1,116 | - | - | 800 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 400 |
| 2011/04/14 | 1,087.5 | 1,100 | 1,085 | 1,100 | - | - | 1,200 |
| 2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/12 | 1,125 | 1,125 | 1,082.5 | 1,099.5 | -25 | -2.2% | 600 |
| 2011/04/11 | 1,125 | 1,125 | 1,124.5 | 1,124.5 | ±0 | ±0% | 800 |
| 2011/04/08 | 1,124.5 | 1,124.5 | 1,075.5 | 1,124.5 | +4.5 | +0.4% | 1,000 |
| 2011/04/07 | 1,099 | 1,120 | 1,075 | 1,120 | +70 | +6.7% | 3,000 |
| 2011/04/06 | 1,125 | 1,125 | 1,050 | 1,050 | -75 | -6.7% | 2,600 |
| 2011/04/05 | 1,200 | 1,200 | 1,125 | 1,125 | -100 | -8.2% | 2,200 |
| 2011/04/04 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2011/04/01 | 1,250 | 1,250 | 1,225 | 1,225 | - | - | 600 |
| 2011/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 200 |
| 2011/03/29 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 1,000 |
| 2011/03/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2011/03/25 | 1,245 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 2,600 |
| 2011/03/24 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 4,200 |
| 2011/03/23 | 1,235 | 1,250 | 1,220 | 1,250 | -10 | -0.8% | 5,600 |
| 2011/03/22 | 1,300 | 1,300 | 1,250 | 1,260 | +5 | +0.4% | 1,800 |
| 2011/03/18 | 1,150 | 1,255 | 1,150 | 1,255 | +140.5 | +12.6% | 11,000 |
| 2011/03/17 | 1,025 | 1,125 | 1,025 | 1,114.5 | -35.5 | -3.1% | 1,400 |
| 2011/03/16 | 975 | 1,185 | 955 | 1,150 | +150 | +15% | 4,800 |
| 2011/03/15 | 1,215 | 1,215 | 1,000 | 1,000 | -250 | -20% | 9,000 |
| 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 |
3501～
3550
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
