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 |
|---|---|---|---|---|---|---|---|
| 2008/03/21 | 1,415 | 1,430 | 1,375 | 1,410 | +20 | +1.4% | 10,600 |
| 2008/03/19 | 1,390 | 1,415 | 1,365 | 1,390 | +40 | +3% | 10,800 |
| 2008/03/18 | 1,445 | 1,445 | 1,265 | 1,350 | -95 | -6.6% | 24,800 |
| 2008/03/17 | 1,485 | 1,485 | 1,425 | 1,445 | -65 | -4.3% | 14,000 |
| 2008/03/14 | 1,490 | 1,525 | 1,490 | 1,510 | -5 | -0.3% | 11,800 |
| 2008/03/13 | 1,450 | 1,525 | 1,450 | 1,515 | +30 | +2% | 15,800 |
| 2008/03/12 | 1,510 | 1,535 | 1,450 | 1,485 | +35 | +2.4% | 14,200 |
| 2008/03/11 | 1,355 | 1,450 | 1,350 | 1,450 | +80 | +5.8% | 7,600 |
| 2008/03/10 | 1,390 | 1,415 | 1,370 | 1,370 | -70 | -4.9% | 11,000 |
| 2008/03/07 | 1,425 | 1,495 | 1,425 | 1,440 | -65 | -4.3% | 9,800 |
| 2008/03/06 | 1,500 | 1,515 | 1,445 | 1,505 | +30 | +2% | 6,600 |
| 2008/03/05 | 1,510 | 1,515 | 1,435 | 1,475 | -40 | -2.6% | 14,800 |
| 2008/03/04 | 1,535 | 1,535 | 1,505 | 1,515 | -20 | -1.3% | 5,200 |
| 2008/03/03 | 1,550 | 1,550 | 1,510 | 1,535 | -65 | -4.1% | 8,800 |
| 2008/02/29 | 1,625 | 1,650 | 1,580 | 1,600 | -25 | -1.5% | 9,600 |
| 2008/02/28 | 1,590 | 1,700 | 1,590 | 1,625 | +35 | +2.2% | 17,600 |
| 2008/02/27 | 1,565 | 1,615 | 1,565 | 1,590 | -25 | -1.5% | 11,400 |
| 2008/02/26 | 1,615 | 1,640 | 1,615 | 1,615 | -10 | -0.6% | 4,800 |
| 2008/02/25 | 1,615 | 1,640 | 1,610 | 1,625 | +20 | +1.2% | 5,200 |
| 2008/02/22 | 1,655 | 1,655 | 1,580 | 1,605 | -60 | -3.6% | 8,800 |
| 2008/02/21 | 1,660 | 1,665 | 1,630 | 1,665 | +50 | +3.1% | 7,000 |
| 2008/02/20 | 1,700 | 1,700 | 1,610 | 1,615 | -85 | -5% | 5,800 |
| 2008/02/19 | 1,715 | 1,745 | 1,675 | 1,700 | -5 | -0.3% | 9,600 |
| 2008/02/18 | 1,745 | 1,760 | 1,645 | 1,705 | -15 | -0.9% | 21,800 |
| 2008/02/15 | 1,500 | 1,725 | 1,500 | 1,720 | +210 | +13.9% | 15,800 |
| 2008/02/14 | 1,465 | 1,540 | 1,465 | 1,510 | +25 | +1.7% | 8,400 |
| 2008/02/13 | 1,490 | 1,510 | 1,485 | 1,485 | -30 | -2% | 6,800 |
| 2008/02/12 | 1,575 | 1,580 | 1,515 | 1,515 | -60 | -3.8% | 5,400 |
| 2008/02/08 | 1,585 | 1,610 | 1,575 | 1,575 | -5 | -0.3% | 5,400 |
| 2008/02/07 | 1,600 | 1,605 | 1,580 | 1,580 | -15 | -0.9% | 6,800 |
| 2008/02/06 | 1,560 | 1,630 | 1,560 | 1,595 | -40 | -2.4% | 13,200 |
| 2008/02/05 | 1,680 | 1,680 | 1,615 | 1,635 | -70 | -4.1% | 14,400 |
| 2008/02/04 | 1,775 | 1,795 | 1,690 | 1,705 | -45 | -2.6% | 10,000 |
| 2008/02/01 | 1,800 | 1,875 | 1,725 | 1,750 | -45 | -2.5% | 16,800 |
| 2008/01/31 | 1,675 | 1,840 | 1,650 | 1,795 | +35 | +2% | 26,400 |
| 2008/01/30 | 1,905 | 1,925 | 1,750 | 1,760 | -230 | -11.6% | 37,600 |
| 2008/01/29 | 2,100 | 2,105 | 1,960 | 1,990 | +90 | +4.7% | 88,200 |
| 2008/01/28 | 1,700 | 1,900 | 1,690 | 1,900 | +250 | +15.2% | 38,400 |
| 2008/01/25 | 1,490 | 1,650 | 1,480 | 1,650 | +200 | +13.8% | 38,200 |
| 2008/01/24 | 1,410 | 1,450 | 1,410 | 1,450 | +80 | +5.8% | 16,800 |
| 2008/01/23 | 1,350 | 1,375 | 1,305 | 1,370 | +100 | +7.9% | 27,200 |
| 2008/01/22 | 1,300 | 1,345 | 1,260 | 1,270 | -80 | -5.9% | 17,600 |
| 2008/01/21 | 1,420 | 1,455 | 1,350 | 1,350 | -120 | -8.2% | 14,000 |
| 2008/01/18 | 1,320 | 1,485 | 1,320 | 1,470 | +70 | +5% | 13,200 |
| 2008/01/17 | 1,345 | 1,420 | 1,325 | 1,400 | +95 | +7.3% | 19,800 |
| 2008/01/16 | 1,265 | 1,365 | 1,265 | 1,305 | -100 | -7.1% | 53,200 |
| 2008/01/15 | 1,515 | 1,550 | 1,405 | 1,405 | -160 | -10.2% | 32,200 |
| 2008/01/11 | 1,640 | 1,640 | 1,565 | 1,565 | -75 | -4.6% | 14,600 |
| 2008/01/10 | 1,700 | 1,715 | 1,640 | 1,640 | -50 | -3% | 8,800 |
| 2008/01/09 | 1,575 | 1,690 | 1,570 | 1,690 | +40 | +2.4% | 12,400 |
4201～
4250
件表示中 / 4393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 | 348,000円 | +9.9% | +66.9% | 1.44% | 24.19倍 | 3.31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 |
| 旭情報 | 105,200円 | +7.1% | +7.3% | 3.04% | 13.51倍 | 1.40倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| ファーストＡ | 157,600円 | +38.4% | +29.5% | 0.19% | 107.14倍 | 12.50倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 勤次郎 | 82,100円 | +16.5% | +50.9% | 1.04% | 22.56倍 | 1.72倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| ヒトコムＨＤ | 93,300円 | +6.5% | +43.6% | 3.86% | 15.51倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
