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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/08/02 | 1,075 | 1,095 | 1,045 | 1,070 | -20 | -1.8% | 4,200 |
| 2010/07/30 | 1,110 | 1,115 | 1,090 | 1,090 | -3 | -0.3% | 2,400 |
| 2010/07/29 | 1,086 | 1,120 | 1,086 | 1,093 | -57 | -5% | 6,800 |
| 2010/07/28 | 1,125 | 1,155 | 1,120 | 1,150 | +25 | +2.2% | 8,400 |
| 2010/07/27 | 1,140 | 1,150 | 1,106 | 1,125 | -35 | -3% | 3,600 |
| 2010/07/26 | 1,175 | 1,205 | 1,160 | 1,160 | +10 | +0.9% | 14,600 |
| 2010/07/23 | 1,117.5 | 1,175 | 1,105 | 1,150 | +57.5 | +5.3% | 19,800 |
| 2010/07/22 | 1,150 | 1,150 | 1,081 | 1,092.5 | -77.5 | -6.6% | 12,600 |
| 2010/07/21 | 1,190 | 1,210 | 1,142.5 | 1,170 | +20 | +1.7% | 18,000 |
| 2010/07/20 | 1,120 | 1,192.5 | 1,112.5 | 1,150 | +38.5 | +3.5% | 16,200 |
| 2010/07/16 | 1,227.5 | 1,290 | 1,111 | 1,111.5 | -123.5 | -10% | 56,800 |
| 2010/07/15 | 1,075 | 1,245 | 1,045 | 1,235 | +145 | +13.3% | 46,200 |
| 2010/07/14 | 1,000 | 1,112.5 | 1,000 | 1,090 | +110 | +11.2% | 18,600 |
| 2010/07/13 | 993.5 | 1,000 | 975.5 | 980 | -13.5 | -1.4% | 2,600 |
| 2010/07/12 | 1,035 | 1,035 | 985 | 993.5 | -46.5 | -4.5% | 1,600 |
| 2010/07/09 | 1,090 | 1,125 | 1,015 | 1,040 | -50 | -4.6% | 11,400 |
3651～
3700
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 | 420,000円 | +9.9% | +66.9% | 1.19% | 29.23倍 | 4.00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 | 116,900円 | +13.7% | +12.8% | 1.63% | 12.46倍 | 3.96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 | 116,100円 | +6.5% | +43.6% | 3.19% | 19.30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 | 18,400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
