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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 870 | 870 | 865 | 865 | -10 | -1.1% | 600 |
| 2009/04/14 | 869.5 | 875 | 869.5 | 875 | -5 | -0.6% | 800 |
| 2009/04/13 | 894 | 894 | 880 | 880 | -14 | -1.6% | 1,000 |
| 2009/04/10 | 889.5 | 925 | 889.5 | 894 | +14 | +1.6% | 4,200 |
| 2009/04/09 | 865 | 880 | 865 | 880 | +12.5 | +1.4% | 2,600 |
| 2009/04/08 | 884.5 | 900 | 867.5 | 867.5 | -17.5 | -2% | 5,600 |
| 2009/04/07 | 880 | 885 | 880 | 885 | +23 | +2.7% | 400 |
| 2009/04/06 | 868 | 868 | 862 | 862 | -5.5 | -0.6% | 600 |
| 2009/04/03 | 876 | 876 | 867.5 | 867.5 | -8.5 | -1% | 2,200 |
| 2009/04/02 | 867.5 | 893.5 | 867.5 | 876 | ±0 | ±0% | 2,000 |
| 2009/04/01 | 886.5 | 891.5 | 876 | 876 | +4.5 | +0.5% | 800 |
| 2009/03/31 | 874.5 | 875 | 871.5 | 871.5 | -7.5 | -0.9% | 1,800 |
| 2009/03/30 | 881 | 887.5 | 878 | 879 | -10 | -1.1% | 1,600 |
| 2009/03/27 | 900.5 | 930 | 889 | 889 | -11 | -1.2% | 2,400 |
| 2009/03/26 | 903 | 908 | 900 | 900 | ±0 | ±0% | 1,000 |
| 2009/03/25 | 899 | 900 | 890 | 900 | +12.5 | +1.4% | 2,400 |
| 2009/03/24 | 909.5 | 909.5 | 886.5 | 887.5 | -17.5 | -1.9% | 2,800 |
| 2009/03/23 | 908 | 908 | 890 | 905 | -3 | -0.3% | 3,000 |
| 2009/03/19 | 895.5 | 908 | 895.5 | 908 | +5.5 | +0.6% | 1,200 |
| 2009/03/18 | 905 | 905 | 902.5 | 902.5 | +12.5 | +1.4% | 400 |
| 2009/03/17 | 885 | 890 | 885 | 890 | -10 | -1.1% | 600 |
| 2009/03/16 | 900 | 917.5 | 900 | 900 | ±0 | ±0% | 1,200 |
| 2009/03/13 | 915 | 925 | 900 | 900 | +20 | +2.3% | 2,000 |
| 2009/03/12 | 885 | 897.5 | 880 | 880 | -35 | -3.8% | 1,000 |
| 2009/03/11 | 915 | 915 | 915 | 915 | ±0 | ±0% | 200 |
| 2009/03/10 | 867.5 | 915 | 867.5 | 915 | -12.5 | -1.3% | 1,000 |
| 2009/03/09 | 940 | 940 | 927.5 | 927.5 | -12.5 | -1.3% | 800 |
| 2009/03/06 | 935 | 950 | 935 | 940 | -10 | -1.1% | 1,600 |
| 2009/03/05 | 970 | 1,000 | 950 | 950 | +10 | +1.1% | 1,000 |
| 2009/03/04 | 960.5 | 960.5 | 931 | 940 | - | - | 1,400 |
| 2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/02 | 955 | 980 | 955 | 980 | -25 | -2.5% | 1,000 |
| 2009/02/27 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 400 |
| 2009/02/26 | 1,000 | 1,010 | 995 | 1,010 | ±0 | ±0% | 1,000 |
| 2009/02/25 | 980 | 1,015 | 980 | 1,010 | +75 | +8% | 2,800 |
| 2009/02/24 | 935 | 935 | 935 | 935 | -45 | -4.6% | 200 |
| 2009/02/23 | 980 | 980 | 980 | 980 | +45 | +4.8% | 1,400 |
| 2009/02/20 | 935 | 938 | 935 | 935 | - | - | 1,000 |
| 2009/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/18 | 950.5 | 950.5 | 950 | 950 | -15 | -1.6% | 600 |
| 2009/02/17 | 970 | 970 | 960 | 965 | -20 | -2% | 1,600 |
| 2009/02/16 | 950 | 985 | 950 | 985 | +22.5 | +2.3% | 600 |
| 2009/02/13 | 946 | 962.5 | 946 | 962.5 | -23 | -2.3% | 600 |
| 2009/02/12 | 985.5 | 985.5 | 985.5 | 985.5 | +0.5 | +0.1% | 200 |
| 2009/02/10 | 985 | 985 | 985 | 985 | -30 | -3% | 200 |
| 2009/02/09 | 1,015 | 1,015 | 1,015 | 1,015 | +35 | +3.6% | 200 |
| 2009/02/06 | 955 | 985 | 955 | 980 | +35 | +3.7% | 800 |
| 2009/02/05 | 975 | 975 | 945 | 945 | -20 | -2.1% | 600 |
| 2009/02/04 | 965 | 965 | 965 | 965 | +10 | +1% | 200 |
| 2009/02/03 | 945 | 955 | 941.5 | 955 | -20 | -2.1% | 1,600 |
4001～
4050
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
