ＫＤＤＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,643 | 4,658 | 4,602 | 4,605 | -39 | -0.8% | 7,144,800 |
| 2024/02/21 | 4,692 | 4,692 | 4,642 | 4,644 | +22 | +0.5% | 4,796,300 |
| 2024/02/20 | 4,650 | 4,663 | 4,613 | 4,622 | +21 | +0.5% | 4,442,300 |
| 2024/02/19 | 4,585 | 4,608 | 4,563 | 4,601 | +17 | +0.4% | 3,383,600 |
| 2024/02/16 | 4,519 | 4,630 | 4,511 | 4,584 | +74 | +1.6% | 6,985,000 |
| 2024/02/15 | 4,528 | 4,554 | 4,501 | 4,510 | -22 | -0.5% | 5,478,600 |
| 2024/02/14 | 4,564 | 4,572 | 4,529 | 4,532 | -15 | -0.3% | 5,869,600 |
| 2024/02/13 | 4,528 | 4,567 | 4,485 | 4,547 | +80 | +1.8% | 7,807,300 |
| 2024/02/09 | 4,442 | 4,550 | 4,439 | 4,467 | -45 | -1% | 11,222,900 |
| 2024/02/08 | 4,508 | 4,556 | 4,478 | 4,512 | -87 | -1.9% | 15,681,200 |
| 2024/02/07 | 4,580 | 4,609 | 4,540 | 4,599 | -92 | -2% | 13,720,800 |
| 2024/02/06 | 4,834 | 4,849 | 4,604 | 4,691 | -126 | -2.6% | 7,321,000 |
| 2024/02/05 | 4,922 | 4,927 | 4,775 | 4,817 | -106 | -2.2% | 6,090,300 |
| 2024/02/02 | 4,935 | 4,939 | 4,884 | 4,923 | +26 | +0.5% | 2,664,900 |
| 2024/02/01 | 4,858 | 4,905 | 4,842 | 4,897 | ±0 | ±0% | 2,887,900 |
| 2024/01/31 | 4,835 | 4,899 | 4,815 | 4,897 | +17 | +0.3% | 3,288,200 |
| 2024/01/30 | 4,915 | 4,925 | 4,875 | 4,880 | -19 | -0.4% | 2,335,100 |
| 2024/01/29 | 4,858 | 4,905 | 4,855 | 4,899 | +40 | +0.8% | 2,896,100 |
| 2024/01/26 | 4,924 | 4,924 | 4,844 | 4,859 | -44 | -0.9% | 3,364,800 |
| 2024/01/25 | 4,922 | 4,940 | 4,899 | 4,903 | -17 | -0.3% | 2,592,900 |
| 2024/01/24 | 4,964 | 4,988 | 4,906 | 4,920 | -71 | -1.4% | 3,923,300 |
| 2024/01/23 | 5,000 | 5,047 | 4,977 | 4,991 | -79 | -1.6% | 5,098,000 |
| 2024/01/22 | 5,035 | 5,080 | 5,018 | 5,070 | +77 | +1.5% | 2,856,900 |
| 2024/01/19 | 5,030 | 5,059 | 4,970 | 4,993 | +20 | +0.4% | 4,388,900 |
| 2024/01/18 | 4,975 | 4,999 | 4,954 | 4,973 | +22 | +0.4% | 2,559,500 |
| 2024/01/17 | 4,916 | 5,029 | 4,880 | 4,951 | -17 | -0.3% | 4,790,600 |
| 2024/01/16 | 4,994 | 5,002 | 4,956 | 4,968 | -25 | -0.5% | 2,855,200 |
| 2024/01/15 | 4,960 | 5,046 | 4,955 | 4,993 | +89 | +1.8% | 3,640,600 |
| 2024/01/12 | 4,952 | 4,960 | 4,875 | 4,904 | +53 | +1.1% | 6,925,700 |
| 2024/01/11 | 4,725 | 4,869 | 4,723 | 4,851 | +196 | +4.2% | 5,654,700 |
| 2024/01/10 | 4,618 | 4,682 | 4,613 | 4,655 | +59 | +1.3% | 3,914,700 |
| 2024/01/09 | 4,612 | 4,664 | 4,596 | 4,596 | +2 | ±0% | 3,126,000 |
| 2024/01/05 | 4,593 | 4,633 | 4,580 | 4,594 | +47 | +1% | 4,099,400 |
| 2024/01/04 | 4,500 | 4,577 | 4,469 | 4,547 | +61 | +1.4% | 4,353,700 |
| 2023/12/29 | 4,479 | 4,518 | 4,453 | 4,486 | +13 | +0.3% | 3,545,200 |
| 2023/12/28 | 4,486 | 4,519 | 4,471 | 4,473 | -2 | ±0% | 1,749,100 |
| 2023/12/27 | 4,474 | 4,483 | 4,456 | 4,475 | +36 | +0.8% | 2,966,200 |
| 2023/12/26 | 4,452 | 4,452 | 4,422 | 4,439 | +14 | +0.3% | 1,709,100 |
| 2023/12/25 | 4,480 | 4,482 | 4,422 | 4,425 | +6 | +0.1% | 1,316,100 |
| 2023/12/22 | 4,401 | 4,438 | 4,398 | 4,419 | +8 | +0.2% | 3,013,400 |
| 2023/12/21 | 4,418 | 4,433 | 4,403 | 4,411 | -23 | -0.5% | 2,905,400 |
| 2023/12/20 | 4,436 | 4,487 | 4,434 | 4,434 | +5 | +0.1% | 4,745,600 |
| 2023/12/19 | 4,437 | 4,459 | 4,392 | 4,429 | +3 | +0.1% | 2,913,300 |
| 2023/12/18 | 4,413 | 4,447 | 4,396 | 4,426 | -22 | -0.5% | 3,852,700 |
| 2023/12/15 | 4,420 | 4,474 | 4,420 | 4,448 | -42 | -0.9% | 7,375,200 |
| 2023/12/14 | 4,510 | 4,521 | 4,470 | 4,490 | -50 | -1.1% | 4,003,700 |
| 2023/12/13 | 4,561 | 4,580 | 4,528 | 4,540 | -14 | -0.3% | 2,780,300 |
| 2023/12/12 | 4,529 | 4,584 | 4,528 | 4,554 | +29 | +0.6% | 2,661,700 |
| 2023/12/11 | 4,525 | 4,546 | 4,507 | 4,525 | -1 | ±0% | 3,612,100 |
| 2023/12/08 | 4,610 | 4,617 | 4,523 | 4,526 | -85 | -1.8% | 6,415,200 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ＫＤＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＤＤＩ | 428,300円 | +2.3% | -2.6% | 3.27% | 14.04倍 | 1.73倍 |
|
総合通信大手。携帯・光回線を展開。物販など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴ | 16,700円 | -0.6% | +3.4% | 2.99% | 11.19倍 | 1.51倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ソフトバンクＧ | 773,600円 | -2.6% | - | 0.57% | 28.35倍 | 1.16倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ソフトバンク | 188,300円 | +2.5% | -2.7% | 4.57% | 19.22倍 | 3.81倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＮＴＴデータＧ | 239,700円 | +17.5% | -1.2% | 0.96% | 23.34倍 | 2.10倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。米デルのＩＴサービス会社を１６年買収 |
市場注目の銘柄
チャート関連のコラム
