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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 1,860 | 1,895 | 1,690 | 1,735 | -115 | -6.2% | 81,600 |
| 2008/04/07 | 1,750 | 1,850 | 1,730 | 1,850 | +125 | +7.2% | 108,200 |
| 2008/04/04 | 1,615 | 1,725 | 1,615 | 1,725 | +150 | +9.5% | 76,600 |
| 2008/04/03 | 1,555 | 1,695 | 1,555 | 1,575 | +25 | +1.6% | 68,800 |
| 2008/04/02 | 1,570 | 1,580 | 1,530 | 1,550 | +5 | +0.3% | 8,600 |
| 2008/04/01 | 1,600 | 1,645 | 1,510 | 1,545 | -20 | -1.3% | 42,000 |
| 2008/03/31 | 1,505 | 1,625 | 1,505 | 1,565 | +65 | +4.3% | 37,400 |
| 2008/03/28 | 1,460 | 1,510 | 1,445 | 1,500 | +30 | +2% | 10,000 |
| 2008/03/27 | 1,475 | 1,490 | 1,470 | 1,470 | -30 | -2% | 4,400 |
| 2008/03/26 | 1,460 | 1,505 | 1,460 | 1,500 | +25 | +1.7% | 11,600 |
| 2008/03/25 | 1,490 | 1,505 | 1,470 | 1,475 | +5 | +0.3% | 6,000 |
| 2008/03/24 | 1,470 | 1,510 | 1,450 | 1,470 | +60 | +4.3% | 19,400 |
| 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 |
4251～
4300
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
