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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,000 | 1,007.5 | 1,000 | 1,007.5 | +22.5 | +2.3% | 3,200 |
| 2010/10/13 | 987.5 | 987.5 | 981 | 985 | -4 | -0.4% | 1,600 |
| 2010/10/12 | 989 | 989 | 989 | 989 | +1.5 | +0.2% | 200 |
| 2010/10/08 | 997.5 | 997.5 | 987.5 | 987.5 | -10 | -1% | 1,400 |
| 2010/10/07 | 995 | 999 | 990 | 997.5 | +9.5 | +1% | 1,200 |
| 2010/10/06 | 995 | 995 | 985.5 | 988 | +13 | +1.3% | 1,000 |
| 2010/10/05 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,000 |
| 2010/10/04 | 997.5 | 997.5 | 963 | 975 | -20.5 | -2.1% | 2,200 |
| 2010/10/01 | 1,008.5 | 1,008.5 | 995.5 | 995.5 | -12.5 | -1.2% | 6,200 |
| 2010/09/30 | 1,008 | 1,008 | 1,008 | 1,008 | -37 | -3.5% | 200 |
| 2010/09/29 | 1,007.5 | 1,045 | 1,005 | 1,045 | +34 | +3.4% | 1,800 |
| 2010/09/28 | 1,050 | 1,050 | 1,001 | 1,011 | -34 | -3.3% | 4,000 |
| 2010/09/27 | 1,000 | 1,100 | 1,000 | 1,045 | +45 | +4.5% | 7,400 |
| 2010/09/24 | 1,000 | 1,005 | 1,000 | 1,000 | -0.5 | ±0% | 3,400 |
| 2010/09/22 | 1,007.5 | 1,007.5 | 1,000.5 | 1,000.5 | -7 | -0.7% | 1,400 |
| 2010/09/21 | 1,025 | 1,025 | 1,007.5 | 1,007.5 | +7.5 | +0.8% | 2,000 |
| 2010/09/17 | 995.5 | 1,000 | 995.5 | 1,000 | ±0 | ±0% | 2,600 |
| 2010/09/16 | 1,000 | 1,000 | 995.5 | 1,000 | ±0 | ±0% | 1,200 |
| 2010/09/15 | 1,000 | 1,000 | 995.5 | 1,000 | -2.5 | -0.2% | 1,000 |
| 2010/09/14 | 1,001 | 1,015 | 998.5 | 1,002.5 | +1.5 | +0.1% | 7,000 |
| 2010/09/13 | 1,015 | 1,020 | 1,001 | 1,001 | -14 | -1.4% | 1,000 |
| 2010/09/10 | 1,000 | 1,015 | 1,000 | 1,015 | - | - | 2,400 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 1,010 | 1,010 | 1,000 | 1,000 | -35 | -3.4% | 1,400 |
| 2010/09/07 | 995 | 1,035 | 995 | 1,035 | +35 | +3.5% | 2,800 |
| 2010/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2010/09/03 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 400 |
| 2010/09/02 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 1,400 |
| 2010/09/01 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2010/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 5,200 |
| 2010/08/30 | 1,025 | 1,025 | 1,001 | 1,001 | +1 | +0.1% | 2,600 |
| 2010/08/27 | 1,010 | 1,010 | 1,000 | 1,000 | -12.5 | -1.2% | 5,400 |
| 2010/08/26 | 1,000.5 | 1,012.5 | 1,000.5 | 1,012.5 | +12.5 | +1.3% | 600 |
| 2010/08/25 | 1,001 | 1,017.5 | 1,000 | 1,000 | -25 | -2.4% | 4,600 |
| 2010/08/24 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 1,400 |
| 2010/08/23 | 1,028.5 | 1,050 | 1,025 | 1,050 | +35 | +3.4% | 3,200 |
| 2010/08/20 | 1,015 | 1,040 | 1,015 | 1,015 | +15 | +1.5% | 3,400 |
| 2010/08/19 | 1,000 | 1,005 | 990 | 1,000 | ±0 | ±0% | 1,400 |
| 2010/08/18 | 1,018.5 | 1,018.5 | 995 | 1,000 | ±0 | ±0% | 5,800 |
| 2010/08/17 | 1,015 | 1,015 | 1,000 | 1,000 | -0.5 | ±0% | 7,200 |
| 2010/08/16 | 920 | 1,074.5 | 920 | 1,000.5 | +100.5 | +11.2% | 24,400 |
| 2010/08/13 | 935 | 935 | 885 | 900 | -30 | -3.2% | 7,400 |
| 2010/08/12 | 960 | 960 | 925 | 930 | -40 | -4.1% | 4,200 |
| 2010/08/11 | 980.5 | 981.5 | 965 | 970 | -10 | -1% | 4,400 |
| 2010/08/10 | 974 | 1,025 | 974 | 980 | +8 | +0.8% | 3,000 |
| 2010/08/09 | 960 | 974.5 | 960 | 972 | -8 | -0.8% | 1,800 |
| 2010/08/06 | 1,019.5 | 1,019.5 | 965 | 980 | -20 | -2% | 5,400 |
| 2010/08/05 | 1,036 | 1,036 | 1,000 | 1,000 | -15 | -1.5% | 3,400 |
| 2010/08/04 | 1,048 | 1,048 | 1,010 | 1,015 | -33 | -3.1% | 4,000 |
| 2010/08/03 | 1,095 | 1,095 | 1,048 | 1,048 | -22 | -2.1% | 4,800 |
3551～
3600
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
