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 |
|---|---|---|---|---|---|---|---|
| 2009/02/02 | 975.5 | 975.5 | 975 | 975 | -5.5 | -0.6% | 2,800 |
| 2009/01/30 | 981.5 | 985 | 980 | 980.5 | -5.5 | -0.6% | 2,200 |
| 2009/01/29 | 1,012.5 | 1,015 | 986 | 986 | -26.5 | -2.6% | 1,600 |
| 2009/01/28 | 1,011 | 1,012.5 | 1,010 | 1,012.5 | -2.5 | -0.2% | 600 |
| 2009/01/27 | 1,025 | 1,025 | 1,010 | 1,015 | -6 | -0.6% | 1,000 |
| 2009/01/26 | 1,074.5 | 1,074.5 | 1,021 | 1,021 | +1 | +0.1% | 800 |
| 2009/01/23 | 1,070.5 | 1,075 | 1,020 | 1,020 | -30 | -2.9% | 4,000 |
| 2009/01/22 | 1,040.5 | 1,065 | 1,025 | 1,050 | +49.5 | +4.9% | 2,400 |
| 2009/01/21 | 1,013.5 | 1,013.5 | 1,000.5 | 1,000.5 | -14.5 | -1.4% | 800 |
| 2009/01/20 | 1,000 | 1,015 | 1,000 | 1,015 | -5 | -0.5% | 600 |
| 2009/01/19 | 1,020 | 1,020 | 1,020 | 1,020 | +30 | +3% | 200 |
| 2009/01/16 | 991 | 1,000 | 990 | 990 | -5 | -0.5% | 2,200 |
| 2009/01/15 | 990 | 995 | 990 | 995 | - | - | 1,000 |
| 2009/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/13 | 1,005 | 1,005 | 1,000 | 1,000 | -35 | -3.4% | 600 |
| 2009/01/09 | 1,090 | 1,090 | 1,035 | 1,035 | -57.5 | -5.3% | 1,600 |
| 2009/01/08 | 1,115 | 1,135 | 1,080 | 1,092.5 | -2.5 | -0.2% | 2,400 |
| 2009/01/07 | 1,130 | 1,140 | 1,080 | 1,095 | -55 | -4.8% | 1,800 |
| 2009/01/06 | 1,024 | 1,150 | 1,024 | 1,150 | +130 | +12.7% | 8,200 |
| 2009/01/05 | 1,005 | 1,020 | 1,005 | 1,020 | +40 | +4.1% | 400 |
| 2008/12/30 | 995 | 995 | 976 | 980 | -15 | -1.5% | 1,400 |
| 2008/12/29 | 975 | 995 | 975 | 995 | -4 | -0.4% | 4,400 |
| 2008/12/26 | 970 | 1,019.5 | 965 | 999 | +14 | +1.4% | 3,600 |
| 2008/12/25 | 1,050 | 1,050 | 954.5 | 985 | -55 | -5.3% | 4,400 |
| 2008/12/24 | 1,080 | 1,080 | 1,030 | 1,040 | -60 | -5.5% | 5,000 |
| 2008/12/22 | 1,150 | 1,150 | 1,085 | 1,100 | +10 | +0.9% | 2,000 |
| 2008/12/19 | 1,095 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 1,800 |
| 2008/12/18 | 1,100 | 1,100 | 1,080 | 1,100 | -19 | -1.7% | 4,600 |
| 2008/12/17 | 1,127 | 1,131 | 1,110.5 | 1,119 | -21 | -1.8% | 5,600 |
| 2008/12/16 | 1,149.5 | 1,160 | 1,102.5 | 1,140 | -29.5 | -2.5% | 3,600 |
| 2008/12/15 | 1,117.5 | 1,169.5 | 1,117.5 | 1,169.5 | +34.5 | +3% | 1,400 |
| 2008/12/12 | 1,138 | 1,138 | 1,135 | 1,135 | -6.5 | -0.6% | 600 |
| 2008/12/11 | 1,200.5 | 1,200.5 | 1,141.5 | 1,141.5 | +1.5 | +0.1% | 1,600 |
| 2008/12/10 | 1,115.5 | 1,156 | 1,115.5 | 1,140 | -55 | -4.6% | 1,800 |
| 2008/12/09 | 1,150 | 1,195 | 1,150 | 1,195 | +60 | +5.3% | 3,400 |
| 2008/12/08 | 1,075.5 | 1,135 | 1,075.5 | 1,135 | +60 | +5.6% | 1,800 |
| 2008/12/05 | 1,115 | 1,115 | 1,055 | 1,075 | -55 | -4.9% | 3,600 |
| 2008/12/04 | 1,162 | 1,162 | 1,130 | 1,130 | -52 | -4.4% | 3,800 |
| 2008/12/03 | 1,185 | 1,195 | 1,182 | 1,182 | -43 | -3.5% | 2,800 |
| 2008/12/02 | 1,190 | 1,225 | 1,170 | 1,225 | -25 | -2% | 2,400 |
| 2008/12/01 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 200 |
| 2008/11/28 | 1,177.5 | 1,230 | 1,177.5 | 1,230 | +5 | +0.4% | 1,400 |
| 2008/11/27 | 1,215 | 1,225 | 1,205 | 1,225 | -10 | -0.8% | 2,200 |
| 2008/11/26 | 1,215 | 1,260 | 1,215 | 1,235 | -40 | -3.1% | 2,600 |
| 2008/11/25 | 1,325 | 1,325 | 1,275 | 1,275 | +0.5 | ±0% | 1,400 |
| 2008/11/21 | 1,290 | 1,290 | 1,235 | 1,274.5 | +4.5 | +0.4% | 1,800 |
| 2008/11/20 | 1,395 | 1,395 | 1,240 | 1,270 | -105 | -7.6% | 7,200 |
| 2008/11/19 | 1,418.5 | 1,424.5 | 1,375 | 1,375 | -24 | -1.7% | 1,000 |
| 2008/11/18 | 1,399 | 1,399 | 1,399 | 1,399 | -1 | -0.1% | 400 |
| 2008/11/17 | 1,430 | 1,430 | 1,360 | 1,400 | -10 | -0.7% | 2,200 |
4051～
4100
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
