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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,701 | 1,713 | 1,694 | 1,711 | +8 | +0.5% | 6,900 |
| 2023/08/16 | 1,736 | 1,739 | 1,703 | 1,703 | -29 | -1.7% | 5,500 |
| 2023/08/15 | 1,743 | 1,751 | 1,732 | 1,732 | -11 | -0.6% | 8,500 |
| 2023/08/14 | 1,745 | 1,754 | 1,740 | 1,743 | -8 | -0.5% | 2,800 |
| 2023/08/10 | 1,752 | 1,756 | 1,730 | 1,751 | -1 | -0.1% | 3,400 |
| 2023/08/09 | 1,775 | 1,775 | 1,751 | 1,752 | -19 | -1.1% | 3,500 |
| 2023/08/08 | 1,783 | 1,808 | 1,771 | 1,771 | -8 | -0.4% | 8,200 |
| 2023/08/07 | 1,772 | 1,779 | 1,761 | 1,779 | +7 | +0.4% | 2,900 |
| 2023/08/04 | 1,771 | 1,772 | 1,770 | 1,772 | -2 | -0.1% | 700 |
| 2023/08/03 | 1,781 | 1,788 | 1,760 | 1,774 | -7 | -0.4% | 3,400 |
| 2023/08/02 | 1,760 | 1,787 | 1,759 | 1,781 | +21 | +1.2% | 2,900 |
| 2023/08/01 | 1,772 | 1,774 | 1,752 | 1,760 | -24 | -1.3% | 5,500 |
| 2023/07/31 | 1,782 | 1,794 | 1,767 | 1,784 | +27 | +1.5% | 8,100 |
| 2023/07/28 | 1,761 | 1,779 | 1,742 | 1,757 | -26 | -1.5% | 15,700 |
| 2023/07/27 | 1,812 | 1,815 | 1,751 | 1,783 | -137 | -7.1% | 55,900 |
| 2023/07/26 | 1,883 | 1,920 | 1,883 | 1,920 | +37 | +2% | 20,100 |
| 2023/07/25 | 1,907 | 1,907 | 1,855 | 1,883 | -3 | -0.2% | 8,900 |
| 2023/07/24 | 1,873 | 1,920 | 1,872 | 1,886 | +14 | +0.7% | 14,300 |
| 2023/07/21 | 1,880 | 1,890 | 1,843 | 1,872 | +11 | +0.6% | 25,700 |
| 2023/07/20 | 1,843 | 1,865 | 1,840 | 1,861 | +18 | +1% | 7,700 |
| 2023/07/19 | 1,842 | 1,850 | 1,835 | 1,843 | +8 | +0.4% | 4,700 |
| 2023/07/18 | 1,818 | 1,838 | 1,818 | 1,835 | +17 | +0.9% | 5,100 |
| 2023/07/14 | 1,821 | 1,845 | 1,817 | 1,818 | +1 | +0.1% | 10,900 |
| 2023/07/13 | 1,803 | 1,819 | 1,803 | 1,817 | +14 | +0.8% | 3,000 |
| 2023/07/12 | 1,801 | 1,826 | 1,800 | 1,803 | +3 | +0.2% | 7,000 |
| 2023/07/11 | 1,795 | 1,833 | 1,795 | 1,800 | +2 | +0.1% | 6,200 |
| 2023/07/10 | 1,805 | 1,820 | 1,798 | 1,798 | -7 | -0.4% | 7,000 |
| 2023/07/07 | 1,830 | 1,830 | 1,793 | 1,805 | -5 | -0.3% | 5,800 |
| 2023/07/06 | 1,815 | 1,850 | 1,810 | 1,810 | -5 | -0.3% | 3,600 |
| 2023/07/05 | 1,850 | 1,854 | 1,811 | 1,815 | -55 | -2.9% | 11,400 |
| 2023/07/04 | 1,843 | 1,874 | 1,810 | 1,870 | +49 | +2.7% | 15,500 |
| 2023/07/03 | 1,803 | 1,844 | 1,803 | 1,821 | +19 | +1.1% | 14,700 |
| 2023/06/30 | 1,748 | 1,812 | 1,735 | 1,802 | +70 | +4% | 20,700 |
| 2023/06/29 | 1,730 | 1,748 | 1,704 | 1,732 | +2 | +0.1% | 7,900 |
| 2023/06/28 | 1,703 | 1,745 | 1,699 | 1,730 | +20 | +1.2% | 13,500 |
| 2023/06/27 | 1,712 | 1,719 | 1,685 | 1,710 | +10 | +0.6% | 6,900 |
| 2023/06/26 | 1,694 | 1,720 | 1,666 | 1,700 | +40 | +2.4% | 10,600 |
| 2023/06/23 | 1,673 | 1,689 | 1,654 | 1,660 | -15 | -0.9% | 7,400 |
| 2023/06/22 | 1,688 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 5,200 |
| 2023/06/21 | 1,718 | 1,718 | 1,690 | 1,700 | -15 | -0.9% | 6,400 |
| 2023/06/20 | 1,715 | 1,715 | 1,698 | 1,715 | +23 | +1.4% | 3,300 |
| 2023/06/19 | 1,724 | 1,730 | 1,666 | 1,692 | -24 | -1.4% | 12,600 |
| 2023/06/16 | 1,707 | 1,718 | 1,690 | 1,716 | +7 | +0.4% | 9,600 |
| 2023/06/15 | 1,719 | 1,719 | 1,690 | 1,709 | -11 | -0.6% | 11,400 |
| 2023/06/14 | 1,707 | 1,720 | 1,660 | 1,720 | +50 | +3% | 19,500 |
| 2023/06/13 | 1,664 | 1,705 | 1,642 | 1,670 | +20 | +1.2% | 23,300 |
| 2023/06/12 | 1,630 | 1,657 | 1,629 | 1,650 | +21 | +1.3% | 10,800 |
| 2023/06/09 | 1,605 | 1,638 | 1,601 | 1,629 | +23 | +1.4% | 9,100 |
| 2023/06/08 | 1,620 | 1,620 | 1,606 | 1,606 | -12 | -0.7% | 2,000 |
| 2023/06/07 | 1,609 | 1,630 | 1,609 | 1,618 | +14 | +0.9% | 6,000 |
401～
450
件表示中 / 4363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 | 241,600円 | +18.8% | -0.5% | 1.45% | 41.98倍 | 2.41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 |
| ＡＧＳ | 70,200円 | +10.9% | +43.1% | 2.28% | 9.63倍 | 0.84倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| クロスマーケＧ | 58,000円 | +14.6% | +51.7% | 2.41% | 6.07倍 | 1.47倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| Ｋｕｄａｎ | 100,200円 | +2.0% | - | 0.00% | - | 3.27倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ファブリカＨＤ | 220,000円 | +6.6% | +1.2% | 1.68% | 16.82倍 | 3.23倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
