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 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 950 | 955 | 950 | 952.5 | +2.5 | +0.3% | 1,800 |
| 2009/06/29 | 955 | 955 | 944 | 950 | -5 | -0.5% | 8,200 |
| 2009/06/26 | 965 | 965 | 950 | 955 | +3.5 | +0.4% | 3,600 |
| 2009/06/25 | 955 | 955 | 948 | 951.5 | -3.5 | -0.4% | 5,600 |
| 2009/06/24 | 950.5 | 960 | 945 | 955 | +2 | +0.2% | 1,400 |
| 2009/06/23 | 950 | 965 | 950 | 953 | -24.5 | -2.5% | 7,600 |
| 2009/06/22 | 985 | 985 | 969 | 977.5 | -14 | -1.4% | 2,800 |
| 2009/06/19 | 987.5 | 991.5 | 972.5 | 991.5 | +19 | +2% | 9,400 |
| 2009/06/18 | 1,000.5 | 1,002.5 | 972.5 | 972.5 | -31.5 | -3.1% | 21,400 |
| 2009/06/17 | 1,050 | 1,050 | 995.5 | 1,004 | -71 | -6.6% | 40,600 |
| 2009/06/16 | 1,075 | 1,075 | 1,075 | 1,075 | +6 | +0.6% | 200 |
| 2009/06/15 | 1,045.5 | 1,069 | 1,045.5 | 1,069 | +24 | +2.3% | 2,600 |
| 2009/06/12 | 1,070 | 1,070 | 1,042.5 | 1,045 | +15 | +1.5% | 3,600 |
| 2009/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 1,000 |
| 2009/06/10 | 1,056 | 1,056 | 1,018 | 1,050 | +40 | +4% | 1,800 |
| 2009/06/09 | 1,078 | 1,078 | 1,010 | 1,010 | -57.5 | -5.4% | 2,400 |
| 2009/06/08 | 1,067.5 | 1,067.5 | 1,067.5 | 1,067.5 | +34.5 | +3.3% | 200 |
| 2009/06/05 | 1,030.5 | 1,033 | 1,030 | 1,033 | -17 | -1.6% | 1,000 |
| 2009/06/04 | 1,088.5 | 1,088.5 | 1,050 | 1,050 | -5 | -0.5% | 1,400 |
| 2009/06/03 | 1,067.5 | 1,077.5 | 1,050 | 1,055 | -72.5 | -6.4% | 4,600 |
| 2009/06/02 | 1,125 | 1,145 | 1,115 | 1,127.5 | +22.5 | +2% | 3,000 |
| 2009/06/01 | 1,096 | 1,105 | 1,077.5 | 1,105 | +10 | +0.9% | 3,800 |
| 2009/05/29 | 1,125 | 1,140 | 1,085 | 1,095 | +10 | +0.9% | 5,600 |
| 2009/05/28 | 999.5 | 1,085 | 999.5 | 1,085 | +85 | +8.5% | 7,600 |
| 2009/05/27 | 1,000 | 1,000 | 979 | 1,000 | +10 | +1% | 5,000 |
| 2009/05/26 | 955 | 994.5 | 955 | 990 | +30 | +3.1% | 4,200 |
| 2009/05/25 | 955.5 | 960 | 944 | 960 | +19.5 | +2.1% | 1,600 |
| 2009/05/22 | 942 | 944 | 940.5 | 940.5 | -31.5 | -3.2% | 1,200 |
| 2009/05/21 | 974.5 | 974.5 | 972 | 972 | +26.5 | +2.8% | 800 |
| 2009/05/20 | 940 | 945.5 | 930.5 | 945.5 | +5.5 | +0.6% | 1,000 |
| 2009/05/19 | 950.5 | 950.5 | 940 | 940 | -10 | -1.1% | 2,200 |
| 2009/05/18 | 949 | 965 | 949 | 950 | -11.5 | -1.2% | 1,800 |
| 2009/05/15 | 960 | 961.5 | 960 | 961.5 | -13.5 | -1.4% | 800 |
| 2009/05/14 | 974.5 | 975 | 974.5 | 975 | - | - | 400 |
| 2009/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/12 | 999.5 | 999.5 | 990 | 990 | -9.5 | -1% | 600 |
| 2009/05/11 | 999.5 | 999.5 | 999.5 | 999.5 | +32 | +3.3% | 200 |
| 2009/05/08 | 967.5 | 967.5 | 967.5 | 967.5 | +0.5 | +0.1% | 600 |
| 2009/05/07 | 950 | 967 | 940 | 967 | +28 | +3% | 1,800 |
| 2009/05/01 | 950 | 955 | 939 | 939 | -13.5 | -1.4% | 1,000 |
| 2009/04/30 | 967.5 | 967.5 | 952.5 | 952.5 | -15 | -1.6% | 600 |
| 2009/04/28 | 965 | 970.5 | 952.5 | 967.5 | -32.5 | -3.3% | 1,400 |
| 2009/04/27 | 1,040 | 1,040 | 1,000 | 1,000 | +10 | +1% | 2,000 |
| 2009/04/24 | 965 | 990.5 | 960.5 | 990 | +55 | +5.9% | 1,400 |
| 2009/04/23 | 965.5 | 965.5 | 935 | 935 | -40 | -4.1% | 600 |
| 2009/04/22 | 1,000 | 1,025 | 960 | 975 | +15 | +1.6% | 6,000 |
| 2009/04/21 | 1,000 | 1,000 | 945 | 960 | +5 | +0.5% | 1,200 |
| 2009/04/20 | 935 | 955 | 920 | 955 | +35 | +3.8% | 1,600 |
| 2009/04/17 | 934.5 | 950 | 920 | 920 | +16 | +1.8% | 2,000 |
| 2009/04/16 | 865 | 915 | 856.5 | 904 | +39 | +4.5% | 4,600 |
3951～
4000
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 | 424,000円 | +9.9% | +66.9% | 1.18% | 29.51倍 | 4.04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 | 119,700円 | +13.7% | +12.8% | 1.59% | 12.76倍 | 4.05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 | 116,500円 | +6.5% | +43.6% | 3.18% | 19.37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 | 18,300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
