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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,636 | 4,655 | 4,602 | 4,611 | -51 | -1.1% | 3,353,700 |
| 2023/12/06 | 4,593 | 4,671 | 4,585 | 4,662 | +68 | +1.5% | 3,867,000 |
| 2023/12/05 | 4,580 | 4,608 | 4,578 | 4,594 | -1 | ±0% | 3,147,400 |
| 2023/12/04 | 4,600 | 4,601 | 4,555 | 4,595 | +8 | +0.2% | 3,173,300 |
| 2023/12/01 | 4,616 | 4,624 | 4,575 | 4,587 | -38 | -0.8% | 3,639,400 |
| 2023/11/30 | 4,573 | 4,627 | 4,571 | 4,625 | -9 | -0.2% | 8,808,900 |
| 2023/11/29 | 4,600 | 4,634 | 4,577 | 4,634 | +24 | +0.5% | 3,018,600 |
| 2023/11/28 | 4,620 | 4,644 | 4,595 | 4,610 | -28 | -0.6% | 3,792,700 |
| 2023/11/27 | 4,664 | 4,688 | 4,632 | 4,638 | -19 | -0.4% | 2,161,800 |
| 2023/11/24 | 4,687 | 4,693 | 4,646 | 4,657 | +15 | +0.3% | 2,495,200 |
| 2023/11/22 | 4,585 | 4,664 | 4,579 | 4,642 | +44 | +1% | 2,385,600 |
| 2023/11/21 | 4,627 | 4,630 | 4,595 | 4,598 | -18 | -0.4% | 2,876,000 |
| 2023/11/20 | 4,640 | 4,696 | 4,596 | 4,616 | -35 | -0.8% | 2,870,100 |
| 2023/11/17 | 4,601 | 4,666 | 4,579 | 4,651 | +86 | +1.9% | 3,794,000 |
| 2023/11/16 | 4,603 | 4,637 | 4,553 | 4,565 | -82 | -1.8% | 4,208,400 |
| 2023/11/15 | 4,669 | 4,685 | 4,641 | 4,647 | -15 | -0.3% | 3,804,900 |
| 2023/11/14 | 4,700 | 4,718 | 4,662 | 4,662 | +22 | +0.5% | 2,773,100 |
| 2023/11/13 | 4,646 | 4,659 | 4,619 | 4,640 | +19 | +0.4% | 2,193,700 |
| 2023/11/10 | 4,552 | 4,637 | 4,552 | 4,621 | +42 | +0.9% | 3,987,300 |
| 2023/11/09 | 4,585 | 4,599 | 4,546 | 4,579 | +19 | +0.4% | 3,008,100 |
| 2023/11/08 | 4,614 | 4,625 | 4,540 | 4,560 | -25 | -0.5% | 3,683,000 |
| 2023/11/07 | 4,670 | 4,673 | 4,573 | 4,585 | -90 | -1.9% | 4,671,900 |
| 2023/11/06 | 4,600 | 4,710 | 4,600 | 4,675 | +217 | +4.9% | 8,966,400 |
| 2023/11/02 | 4,538 | 4,557 | 4,458 | 4,458 | -79 | -1.7% | 5,479,500 |
| 2023/11/01 | 4,519 | 4,537 | 4,494 | 4,537 | +50 | +1.1% | 3,655,500 |
| 2023/10/31 | 4,431 | 4,502 | 4,422 | 4,487 | +66 | +1.5% | 3,895,600 |
| 2023/10/30 | 4,410 | 4,431 | 4,394 | 4,421 | -52 | -1.2% | 3,162,500 |
| 2023/10/27 | 4,455 | 4,498 | 4,455 | 4,473 | +17 | +0.4% | 3,121,400 |
| 2023/10/26 | 4,460 | 4,476 | 4,447 | 4,456 | -41 | -0.9% | 2,828,700 |
| 2023/10/25 | 4,495 | 4,516 | 4,475 | 4,497 | +43 | +1% | 2,335,500 |
| 2023/10/24 | 4,476 | 4,487 | 4,426 | 4,454 | -11 | -0.2% | 3,062,000 |
| 2023/10/23 | 4,426 | 4,477 | 4,421 | 4,465 | +13 | +0.3% | 2,412,700 |
| 2023/10/20 | 4,490 | 4,509 | 4,449 | 4,452 | -46 | -1% | 4,521,900 |
| 2023/10/19 | 4,438 | 4,511 | 4,436 | 4,498 | +7 | +0.2% | 3,081,900 |
| 2023/10/18 | 4,483 | 4,519 | 4,475 | 4,491 | +6 | +0.1% | 2,955,200 |
| 2023/10/17 | 4,485 | 4,494 | 4,463 | 4,485 | +32 | +0.7% | 3,280,400 |
| 2023/10/16 | 4,485 | 4,495 | 4,436 | 4,453 | -91 | -2% | 4,237,300 |
| 2023/10/13 | 4,504 | 4,553 | 4,502 | 4,544 | -8 | -0.2% | 4,248,800 |
| 2023/10/12 | 4,593 | 4,596 | 4,536 | 4,552 | -53 | -1.2% | 4,449,400 |
| 2023/10/11 | 4,560 | 4,628 | 4,550 | 4,605 | +35 | +0.8% | 3,866,400 |
| 2023/10/10 | 4,529 | 4,592 | 4,523 | 4,570 | +78 | +1.7% | 3,283,800 |
| 2023/10/06 | 4,515 | 4,538 | 4,491 | 4,492 | -10 | -0.2% | 3,071,600 |
| 2023/10/05 | 4,460 | 4,503 | 4,451 | 4,502 | +74 | +1.7% | 4,274,600 |
| 2023/10/04 | 4,404 | 4,456 | 4,381 | 4,428 | -32 | -0.7% | 4,769,300 |
| 2023/10/03 | 4,500 | 4,508 | 4,432 | 4,460 | -48 | -1.1% | 5,709,000 |
| 2023/10/02 | 4,550 | 4,606 | 4,506 | 4,508 | -69 | -1.5% | 4,423,800 |
| 2023/09/29 | 4,560 | 4,593 | 4,537 | 4,577 | ±0 | ±0% | 8,612,600 |
| 2023/09/28 | 4,606 | 4,619 | 4,549 | 4,577 | -124 | -2.6% | 5,314,100 |
| 2023/09/27 | 4,630 | 4,701 | 4,613 | 4,701 | +32 | +0.7% | 5,258,400 |
| 2023/09/26 | 4,696 | 4,697 | 4,661 | 4,669 | -47 | -1% | 4,539,800 |
101～
150
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% | 14.05倍 | 1.72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% | 23.33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
