9748 NTTデータNJK

9748
2016/08/19
時価
93億円
PER 予
36.02倍
2010年以降
赤字-125.16倍
(2010-2016年)
PBR
0.85倍
2010年以降
0.23-0.94倍
(2010-2016年)
配当
1.34%
ROE 予
2.35%
ROA 予
2.07%
資料
Link

株価チャート

株価

8/19

前日 (8/18)
668
始値
670
高値
672
安値
670
終値 +0.3%
670
出来高 -9.68%
2,800

乖離率

株価(5日)
移動平均値
0%
670
株価(25日)
移動平均値
0%
670
出来高(5日)
移動平均値
+68.67%
1,660

2016/03/18~2016/08/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
08/19670672670670+0.3%2,80093億7753万0%36.020.85
08/18672672668668-0.6%3,10093億4954万-0.3%35.920.84
08/17671672671672+0.3%20094億552万+0.3%36.130.85
08/166716716706700%50093億7753万0%36.020.85
08/156706706706700%1,70093億7753万0%36.020.85
08/126706716706700%1,80093億7753万0%36.020.85
08/10670671670670+0.3%1,40093億7753万0%36.020.85
08/09670670668668-0.3%3,20093億4954万-0.45%35.920.84
08/08670670670670-0.15%20093億7753万-0.15%36.020.85
08/05670671670671+0.15%30093億9153万0%36.080.85
08/036716716656700%10,20093億7753万-0.15%36.020.85
08/026706706706700%4,00093億7753万-0.15%36.020.85
08/016716716706700%2,10093億7753万-0.15%36.020.85
07/29670670670670-0.15%2,50093億7753万-0.3%36.020.85
07/286716716716710%2,60093億9153万-0.15%36.080.85
07/26671671671671+0.15%12,20093億9153万-0.15%36.080.85
07/256716716706700%15,10093億7753万-0.3%36.020.85
07/22670671670670-0.15%5,20093億7753万-0.3%36.020.85
07/21671672670671-0.15%14,10093億9153万-0.15%36.080.85
07/20670672670672+0.15%1,80094億552万0%36.130.85
07/19670671670671+0.15%40093億9153万-0.15%36.080.85
07/15670670670670+0.15%2,30093億7753万-0.45%36.020.85
07/13669669669669-0.15%1,30093億6353万-0.59%35.970.85
07/126706706706700%10093億7753万-0.45%36.020.85
07/116706756706700%1,20093億7753万-0.45%36.020.85
07/086706746706700%4,60093億7753万-0.45%36.020.85
07/076706706706700%6,10093億7753万-0.45%36.020.85
07/06670670670670+0.3%1,90093億7753万-0.59%36.020.85
07/05668668668668-1.04%2,00093億4954万-0.89%35.920.84
07/04674675673675+0.15%8,40094億4751万+0.15%36.290.85
07/01673674673674+0.15%3,40094億3352万0%36.240.85
06/30674675673673-0.15%6,90094億1952万-0.15%36.180.85
06/296746756746740%43,80094億3352万0%36.240.85
06/286746756746740%2,60094億3352万0%36.240.85
06/276746746746740%3,50094億3352万+0.15%36.240.85
06/246746746746740%14,80094億3352万+0.15%36.240.85
06/236746746746740%32,10094億3352万+0.15%36.240.85
06/226746746746740%4,80094億3352万+0.15%36.240.85
06/216746756746740%14,10094億3352万+0.15%36.240.85
06/206746746746740%25,40094億3352万+0.15%36.240.85
06/176746746746740%4,20094億3352万+0.15%36.240.85
06/166746746746740%1,80094億3352万+0.15%36.240.85
06/156746746746740%5,00094億3352万+0.15%36.240.85
06/146746746746740%14,10094億3352万+0.75%36.240.85
06/136746746746740%7,30094億3352万+1.81%36.240.85
06/106746746746740%8,30094億3352万+3.06%36.240.85
06/096746746746740%8,60094億3352万+4.17%36.240.85
06/086756756746740%11,30094億3352万+5.48%36.240.85
06/076746756746740%11,20094億3352万+6.81%36.240.85
06/06674675673674+0.15%42,90094億3352万+8.01%36.240.85
06/036736746736730%27,30094億1952万+9.25%36.180.85
06/026736746736730%15,50094億1952万+10.69%36.180.85
06/016736746736730%51,10094億1952万+11.98%36.180.85
05/31672673672673+0.15%41,20094億1952万+13.68%36.180.85
05/306736736726720%18,20094億552万+15.07%36.130.85
05/276726736726720%11,40094億552万+16.87%36.130.85
05/266736736726720%25,60094億552万+18.52%36.130.85
05/25673673672672-0.15%37,60094億552万+20.65%36.130.85
05/24673673672673+0.15%252,60094億1952万+22.81%36.180.85
05/23673673672672-0.15%31,40094億552万+24.68%36.130.85
05/206736736726730%98,40094億1952万+26.98%36.180.85
05/19673673672673+0.15%44,20094億1952万+29.17%36.180.85
05/186736736726720%65,00094億552万+31.51%36.130.85
05/176726736726720%59,60094億552万+34.13%36.130.85
05/166726736726720%274,90094億552万+36.59%36.130.85
05/136736736726720%217,40094億552万+39.13%36.130.85
05/12672673672672+16.46%740,40094億552万+41.47%36.130.85
05/11577577577577+16.1%1,10080億7587万+23.82%31.020.73
05/10481497481497+3.33%2,00069億5617万+7.81%26.720.63
05/09491491481481-2.04%1,10067億3223万+4.79%25.860.61
05/06468500468491+4.25%5,10068億7219万+7.21%26.40.62
05/02460471460471-3.88%2,10065億9226万+3.06%25.320.6
04/28477490470490+2.73%19,00068億5819万+7.22%26.350.62
04/27486486477477-1.85%2,10066億7624万+4.84%25.650.6
04/26481486481486+1.04%1,80068億221万+7.05%26.130.61
04/25486494481481+0.84%7,50067億3223万+6.18%25.860.61
04/22466478466477+2.58%11,70066億7624万+5.53%25.650.6
04/21472472462465+0.22%3,50065億828万+3.33%250.59
04/20466467460464+0.43%3,60064億9429万+3.11%24.950.59
04/19449500449462+2.67%14,20064億6630万+2.9%24.840.58
04/18450450450450+1.58%70062億9834万+0.22%24.190.57
04/154434434434430%10062億37万-1.12%23.820.56
04/14442445441443+0.45%4,00062億37万-1.12%23.820.56
04/13439445429441-3.08%3,50061億7237万-1.56%23.710.56
04/11455455455455+4.12%10063億6832万+1.56%24.460.57
04/08425437421437+2.82%60061億1639万-2.24%23.50.55
04/074184254184250%3,40059億4843万-4.92%22.850.54
04/06444444415425-4.49%4,00059億4843万-4.92%22.850.54
04/05454454445445-1.98%1,80062億2836万-0.45%23.930.56
04/04455455450454-0.22%3,30063億5433万+1.57%24.410.57
04/01457457453455+1.34%10,10063億6832万+2.02%24.460.57
03/314454494454490%13,00062億8434万+0.9%16.720.56
03/30464464442449-1.54%10,00062億8434万+1.13%16.720.56
03/29452456452456-1.3%30063億8232万+2.93%16.980.57
03/28459462456462-1.07%70064億6630万+4.52%17.210.57
03/25470470465467+1.52%3,80065億3628万+5.9%17.390.58
03/24454460454460+1.32%1,00064億3830万+4.78%17.130.57
03/23453457453454+0.22%1,60063億5433万+3.89%16.910.56
03/22453453450453+1.12%1,40063億4033万+3.9%16.870.56
03/18449453446448-0.22%1,60062億7035万+2.99%16.680.56

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
456
7/2
298
3/27
65,000
4/19
--+12.37%
5/12
-11.84%
4/15
2009年
3月期
345
5/19
171
10/10
55,000
10/27
--+17.13%
11/5
-28.23%
10/8
2010年
3月期
383
12/29
201
12/3

12/2
298,000
12/25
--+71.82%
12/25
-26.48%
2/24
2011年
3月期
293
4/16
163
3/15
38,000
3/24
41億4302万23億482万+9.62%
5/9
-35.06%
3/15
2012年
3月期
268
5/9
222
8/9
38,000
6/27
37億8952万31億3908万+8.55%
12/2
-10.48%
8/9
2013年
3月期
364
3/22
228
10/25

5/17
32,000
7/25
51億4696万32億2392万+14.63%
1/9
-6.17%
10/25
2014年
3月期
500
1/21
312
4/2
181,900
1/17
69億9816万44億1168万+25.13%
1/20
-12.77%
6/12
2015年
3月期
430
8/25
332
4/11
51,000
3/16
60億1841万464万+19.68%
5/8
-6.24%
10/10
2016年
3月期
775
6/4
393
4/6
1,100,400
5/22
108億4714万55億55万+38.46%
6/4
-17.02%
8/25

年間値上がり率

2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/29 vs 2002/12/30
58%(1.58倍)
2004/12/30 vs 2003/12/29
5%(1.05倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/28 vs 2009/12/30
-33%(0.67倍)
2011/12/30 vs 2010/12/28
-5%(0.95倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)