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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 1,540 | 1,540 | 1,485 | 1,485 | -25 | -1.7% | 4,600 |
| 2008/06/19 | 1,510 | 1,530 | 1,475 | 1,510 | -20 | -1.3% | 6,600 |
| 2008/06/18 | 1,545 | 1,565 | 1,530 | 1,530 | -20 | -1.3% | 6,000 |
| 2008/06/17 | 1,500 | 1,550 | 1,500 | 1,550 | +70 | +4.7% | 9,200 |
| 2008/06/16 | 1,495 | 1,495 | 1,465 | 1,480 | +15 | +1% | 4,200 |
| 2008/06/13 | 1,450 | 1,485 | 1,445 | 1,465 | +5 | +0.3% | 7,400 |
| 2008/06/12 | 1,450 | 1,480 | 1,425 | 1,460 | -25 | -1.7% | 13,600 |
| 2008/06/11 | 1,495 | 1,495 | 1,475 | 1,485 | -10 | -0.7% | 8,800 |
| 2008/06/10 | 1,515 | 1,530 | 1,490 | 1,495 | -10 | -0.7% | 12,600 |
| 2008/06/09 | 1,505 | 1,525 | 1,500 | 1,505 | -40 | -2.6% | 12,200 |
| 2008/06/06 | 1,530 | 1,565 | 1,530 | 1,545 | -60 | -3.7% | 29,400 |
| 2008/06/05 | 1,600 | 1,605 | 1,540 | 1,605 | +10 | +0.6% | 13,000 |
| 2008/06/04 | 1,620 | 1,640 | 1,595 | 1,595 | -50 | -3% | 12,000 |
| 2008/06/03 | 1,650 | 1,650 | 1,595 | 1,645 | -30 | -1.8% | 30,000 |
| 2008/06/02 | 1,690 | 1,690 | 1,655 | 1,675 | +25 | +1.5% | 5,200 |
| 2008/05/30 | 1,645 | 1,680 | 1,635 | 1,650 | ±0 | ±0% | 7,800 |
| 2008/05/29 | 1,660 | 1,670 | 1,650 | 1,650 | -25 | -1.5% | 6,400 |
| 2008/05/28 | 1,690 | 1,690 | 1,620 | 1,675 | +10 | +0.6% | 20,200 |
| 2008/05/27 | 1,710 | 1,730 | 1,665 | 1,665 | -45 | -2.6% | 17,200 |
| 2008/05/26 | 1,770 | 1,770 | 1,670 | 1,710 | -75 | -4.2% | 22,200 |
| 2008/05/23 | 1,815 | 1,820 | 1,735 | 1,785 | -5 | -0.3% | 31,000 |
| 2008/05/22 | 1,735 | 1,790 | 1,705 | 1,790 | +5 | +0.3% | 18,200 |
| 2008/05/21 | 1,805 | 1,830 | 1,750 | 1,785 | -45 | -2.5% | 25,600 |
| 2008/05/20 | 1,810 | 1,925 | 1,805 | 1,830 | +5 | +0.3% | 97,000 |
| 2008/05/19 | 1,720 | 1,845 | 1,720 | 1,825 | +115 | +6.7% | 69,200 |
| 2008/05/16 | 1,725 | 1,740 | 1,690 | 1,710 | -10 | -0.6% | 8,800 |
| 2008/05/15 | 1,760 | 1,765 | 1,695 | 1,720 | -45 | -2.5% | 20,600 |
| 2008/05/14 | 1,735 | 1,770 | 1,725 | 1,765 | +40 | +2.3% | 21,000 |
| 2008/05/13 | 1,700 | 1,750 | 1,675 | 1,725 | +30 | +1.8% | 29,400 |
| 2008/05/12 | 1,665 | 1,700 | 1,645 | 1,695 | +10 | +0.6% | 8,600 |
| 2008/05/09 | 1,695 | 1,695 | 1,645 | 1,685 | +20 | +1.2% | 11,000 |
| 2008/05/08 | 1,600 | 1,675 | 1,600 | 1,665 | +15 | +0.9% | 18,800 |
| 2008/05/07 | 1,635 | 1,655 | 1,635 | 1,650 | -5 | -0.3% | 10,600 |
| 2008/05/02 | 1,650 | 1,675 | 1,630 | 1,655 | +5 | +0.3% | 7,800 |
| 2008/05/01 | 1,695 | 1,695 | 1,650 | 1,650 | -50 | -2.9% | 11,600 |
| 2008/04/30 | 1,705 | 1,725 | 1,690 | 1,700 | -25 | -1.4% | 11,600 |
| 2008/04/28 | 1,765 | 1,765 | 1,685 | 1,725 | -40 | -2.3% | 25,400 |
| 2008/04/25 | 1,720 | 1,830 | 1,705 | 1,765 | +60 | +3.5% | 51,000 |
| 2008/04/24 | 1,700 | 1,715 | 1,660 | 1,705 | +20 | +1.2% | 12,400 |
| 2008/04/23 | 1,660 | 1,700 | 1,660 | 1,685 | -25 | -1.5% | 7,800 |
| 2008/04/22 | 1,690 | 1,710 | 1,680 | 1,710 | ±0 | ±0% | 7,600 |
| 2008/04/21 | 1,750 | 1,750 | 1,710 | 1,710 | +10 | +0.6% | 8,200 |
| 2008/04/18 | 1,705 | 1,730 | 1,690 | 1,700 | -50 | -2.9% | 12,200 |
| 2008/04/17 | 1,750 | 1,775 | 1,695 | 1,750 | +30 | +1.7% | 18,400 |
| 2008/04/16 | 1,700 | 1,750 | 1,690 | 1,720 | +30 | +1.8% | 14,200 |
| 2008/04/15 | 1,670 | 1,725 | 1,665 | 1,690 | +40 | +2.4% | 12,800 |
| 2008/04/14 | 1,650 | 1,660 | 1,610 | 1,650 | -70 | -4.1% | 19,200 |
| 2008/04/11 | 1,700 | 1,780 | 1,680 | 1,720 | +20 | +1.2% | 24,800 |
| 2008/04/10 | 1,715 | 1,745 | 1,650 | 1,700 | -40 | -2.3% | 17,400 |
| 2008/04/09 | 1,710 | 1,775 | 1,650 | 1,740 | +5 | +0.3% | 21,800 |
4201～
4250
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 | 421,000円 | +9.9% | +66.9% | 1.19% | 29.30倍 | 4.01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 | 118,400円 | +13.7% | +12.8% | 1.60% | 12.62倍 | 4.01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 | 116,100円 | +6.5% | +43.6% | 3.19% | 19.30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 | 18,500円 | -21.6% | - | 0.00% | - | 0.64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
