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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 1,050.5 | 1,100 | 1,025 | 1,090 | +99.5 | +10% | 13,400 |
| 2010/07/07 | 945 | 1,165 | 945 | 990.5 | +25.5 | +2.6% | 42,600 |
| 2010/07/06 | 895 | 965 | 892.5 | 965 | +70 | +7.8% | 5,800 |
| 2010/07/05 | 900 | 902.5 | 890 | 895 | -5 | -0.6% | 3,600 |
| 2010/07/02 | 880 | 910.5 | 880 | 900 | ±0 | ±0% | 3,600 |
| 2010/07/01 | 925 | 925 | 900 | 900 | -25 | -2.7% | 1,400 |
| 2010/06/30 | 873 | 925 | 840 | 925 | +7.5 | +0.8% | 10,600 |
| 2010/06/29 | 960.5 | 970 | 902.5 | 917.5 | -3 | -0.3% | 10,400 |
| 2010/06/28 | 1,035 | 1,035 | 915.5 | 920.5 | -104.5 | -10.2% | 8,600 |
| 2010/06/25 | 1,091.5 | 1,091.5 | 1,010 | 1,025 | -41.5 | -3.9% | 8,800 |
| 2010/06/24 | 1,099.5 | 1,110 | 1,025 | 1,066.5 | -48.5 | -4.3% | 22,800 |
| 2010/06/23 | 1,118.5 | 1,275 | 1,058 | 1,115 | +21.5 | +2% | 108,600 |
| 2010/06/22 | 900 | 1,093.5 | 889 | 1,093.5 | +200 | +22.4% | 46,200 |
| 2010/06/21 | 865 | 900 | 865 | 893.5 | +58.5 | +7% | 2,800 |
| 2010/06/18 | 856 | 856 | 835 | 835 | -27.5 | -3.2% | 2,800 |
| 2010/06/17 | 850 | 862.5 | 850 | 862.5 | ±0 | ±0% | 1,000 |
| 2010/06/16 | 850 | 862.5 | 840 | 862.5 | +3 | +0.3% | 2,200 |
| 2010/06/15 | 880 | 880 | 859.5 | 859.5 | -23 | -2.6% | 2,000 |
| 2010/06/14 | 885 | 885 | 857.5 | 882.5 | -2.5 | -0.3% | 5,400 |
| 2010/06/11 | 884 | 885 | 884 | 885 | +35 | +4.1% | 1,200 |
| 2010/06/10 | 850 | 850 | 830 | 850 | +16.5 | +2% | 1,600 |
| 2010/06/09 | 865 | 865 | 833.5 | 833.5 | -15 | -1.8% | 800 |
| 2010/06/08 | 837.5 | 849 | 815 | 848.5 | +18 | +2.2% | 6,200 |
| 2010/06/07 | 850.5 | 858 | 830.5 | 830.5 | -69.5 | -7.7% | 5,200 |
| 2010/06/04 | 920 | 930 | 900 | 900 | -40 | -4.3% | 6,200 |
| 2010/06/03 | 930 | 940 | 900 | 940 | +65 | +7.4% | 6,800 |
| 2010/06/02 | 900 | 920 | 865 | 875 | -40 | -4.4% | 9,400 |
| 2010/06/01 | 860 | 915 | 860 | 915 | +67.5 | +8% | 13,000 |
| 2010/05/31 | 817.5 | 847.5 | 817.5 | 847.5 | +27.5 | +3.4% | 5,200 |
| 2010/05/28 | 825 | 840 | 807.5 | 820 | +15 | +1.9% | 8,200 |
| 2010/05/27 | 750 | 805 | 750 | 805 | +53.5 | +7.1% | 3,800 |
| 2010/05/26 | 772 | 775 | 750 | 751.5 | -7 | -0.9% | 6,000 |
| 2010/05/25 | 836.5 | 836.5 | 758 | 758.5 | -78 | -9.3% | 8,600 |
| 2010/05/24 | 840.5 | 850 | 834.5 | 836.5 | +16 | +2% | 2,800 |
| 2010/05/21 | 821 | 835 | 800 | 820.5 | -40.5 | -4.7% | 9,000 |
| 2010/05/20 | 880 | 880.5 | 860 | 861 | -39 | -4.3% | 2,800 |
| 2010/05/19 | 850.5 | 900 | 835.5 | 900 | +25 | +2.9% | 6,200 |
| 2010/05/18 | 880.5 | 925 | 875 | 875 | -3 | -0.3% | 10,400 |
| 2010/05/17 | 975 | 975 | 878 | 878 | -89 | -9.2% | 9,000 |
| 2010/05/14 | 945 | 969.5 | 940.5 | 967 | +2 | +0.2% | 7,200 |
| 2010/05/13 | 950.5 | 965 | 940 | 965 | +40 | +4.3% | 7,400 |
| 2010/05/12 | 982.5 | 1,033.5 | 925 | 925 | -57.5 | -5.9% | 9,600 |
| 2010/05/11 | 1,124.5 | 1,124.5 | 975 | 982.5 | -87.5 | -8.2% | 12,000 |
| 2010/05/10 | 1,075 | 1,090 | 1,050 | 1,070 | +42.5 | +4.1% | 6,600 |
| 2010/05/07 | 992 | 1,032.5 | 975 | 1,027.5 | -89.5 | -8% | 16,600 |
| 2010/05/06 | 1,121 | 1,125 | 1,100 | 1,117 | -54 | -4.6% | 12,000 |
| 2010/04/30 | 1,196 | 1,205 | 1,155.5 | 1,171 | -75 | -6% | 26,400 |
| 2010/04/28 | 1,135 | 1,272.5 | 1,055 | 1,246 | +96 | +8.3% | 48,200 |
| 2010/04/27 | 1,175.5 | 1,190 | 1,130.5 | 1,150 | -75 | -6.1% | 37,200 |
| 2010/04/26 | 1,300 | 1,303.5 | 1,222.5 | 1,225 | +17.5 | +1.4% | 66,200 |
3701～
3750
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 | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20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 | 116,200円 | +13.7% | +12.8% | 1.64% | 12.39倍 | 3.93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 | 115,800円 | +6.5% | +43.6% | 3.20% | 19.25倍 | 1.18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
