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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,722 | 4,730 | 4,684 | 4,716 | +8 | +0.2% | 2,835,800 |
| 2023/09/22 | 4,698 | 4,725 | 4,672 | 4,708 | +7 | +0.1% | 3,933,500 |
| 2023/09/21 | 4,697 | 4,744 | 4,691 | 4,701 | -39 | -0.8% | 3,473,100 |
| 2023/09/20 | 4,729 | 4,767 | 4,715 | 4,740 | +10 | +0.2% | 4,180,200 |
| 2023/09/19 | 4,700 | 4,766 | 4,691 | 4,730 | +1 | ±0% | 4,395,200 |
| 2023/09/15 | 4,649 | 4,747 | 4,640 | 4,729 | +95 | +2.1% | 7,698,500 |
| 2023/09/14 | 4,615 | 4,656 | 4,586 | 4,634 | +58 | +1.3% | 5,116,500 |
| 2023/09/13 | 4,507 | 4,595 | 4,504 | 4,576 | +71 | +1.6% | 4,996,500 |
| 2023/09/12 | 4,450 | 4,507 | 4,445 | 4,505 | +88 | +2% | 5,427,000 |
| 2023/09/11 | 4,420 | 4,428 | 4,396 | 4,417 | +7 | +0.2% | 3,148,900 |
| 2023/09/08 | 4,448 | 4,449 | 4,396 | 4,410 | -27 | -0.6% | 6,150,600 |
| 2023/09/07 | 4,397 | 4,463 | 4,390 | 4,437 | +48 | +1.1% | 4,125,600 |
| 2023/09/06 | 4,367 | 4,393 | 4,361 | 4,389 | +22 | +0.5% | 3,163,800 |
| 2023/09/05 | 4,371 | 4,373 | 4,333 | 4,367 | -3 | -0.1% | 4,211,600 |
| 2023/09/04 | 4,350 | 4,370 | 4,337 | 4,370 | +19 | +0.4% | 3,358,600 |
| 2023/09/01 | 4,302 | 4,364 | 4,298 | 4,351 | +26 | +0.6% | 4,372,800 |
| 2023/08/31 | 4,279 | 4,334 | 4,278 | 4,325 | +42 | +1% | 4,771,000 |
| 2023/08/30 | 4,261 | 4,297 | 4,260 | 4,283 | +24 | +0.6% | 4,878,100 |
| 2023/08/29 | 4,300 | 4,304 | 4,256 | 4,259 | -20 | -0.5% | 3,248,200 |
| 2023/08/28 | 4,298 | 4,316 | 4,279 | 4,279 | +9 | +0.2% | 2,407,500 |
| 2023/08/25 | 4,277 | 4,283 | 4,250 | 4,270 | -46 | -1.1% | 3,306,100 |
| 2023/08/24 | 4,254 | 4,316 | 4,246 | 4,316 | +66 | +1.6% | 3,836,900 |
| 2023/08/23 | 4,239 | 4,256 | 4,229 | 4,250 | +2 | ±0% | 2,630,000 |
| 2023/08/22 | 4,214 | 4,250 | 4,213 | 4,248 | +35 | +0.8% | 2,821,200 |
| 2023/08/21 | 4,209 | 4,233 | 4,180 | 4,213 | +35 | +0.8% | 3,032,800 |
| 2023/08/18 | 4,163 | 4,179 | 4,151 | 4,178 | -20 | -0.5% | 2,647,900 |
| 2023/08/17 | 4,208 | 4,223 | 4,183 | 4,198 | -8 | -0.2% | 3,346,400 |
| 2023/08/16 | 4,212 | 4,219 | 4,182 | 4,206 | -27 | -0.6% | 2,780,600 |
| 2023/08/15 | 4,247 | 4,250 | 4,224 | 4,233 | +28 | +0.7% | 3,394,900 |
| 2023/08/14 | 4,212 | 4,257 | 4,194 | 4,205 | +28 | +0.7% | 4,957,000 |
| 2023/08/10 | 4,159 | 4,188 | 4,140 | 4,177 | +52 | +1.3% | 5,102,800 |
| 2023/08/09 | 4,127 | 4,146 | 4,116 | 4,125 | ±0 | ±0% | 3,475,400 |
| 2023/08/08 | 4,110 | 4,141 | 4,110 | 4,125 | +9 | +0.2% | 4,210,800 |
| 2023/08/07 | 4,080 | 4,131 | 4,075 | 4,116 | +43 | +1.1% | 3,665,600 |
| 2023/08/04 | 4,086 | 4,093 | 4,059 | 4,073 | -27 | -0.7% | 4,649,400 |
| 2023/08/03 | 4,134 | 4,143 | 4,097 | 4,100 | -54 | -1.3% | 5,307,900 |
| 2023/08/02 | 4,184 | 4,197 | 4,142 | 4,154 | -75 | -1.8% | 5,457,000 |
| 2023/08/01 | 4,233 | 4,234 | 4,206 | 4,229 | +42 | +1% | 3,683,700 |
| 2023/07/31 | 4,219 | 4,252 | 4,187 | 4,187 | -84 | -2% | 10,309,300 |
| 2023/07/28 | 4,274 | 4,299 | 4,218 | 4,271 | -43 | -1% | 6,075,400 |
| 2023/07/27 | 4,306 | 4,334 | 4,301 | 4,314 | +4 | +0.1% | 2,847,200 |
| 2023/07/26 | 4,290 | 4,313 | 4,275 | 4,310 | +11 | +0.3% | 2,403,700 |
| 2023/07/25 | 4,374 | 4,374 | 4,293 | 4,299 | -57 | -1.3% | 3,809,700 |
| 2023/07/24 | 4,314 | 4,361 | 4,314 | 4,356 | +69 | +1.6% | 3,035,200 |
| 2023/07/21 | 4,279 | 4,313 | 4,253 | 4,287 | +26 | +0.6% | 3,362,200 |
| 2023/07/20 | 4,265 | 4,276 | 4,246 | 4,261 | +6 | +0.1% | 3,177,100 |
| 2023/07/19 | 4,276 | 4,290 | 4,235 | 4,255 | +11 | +0.3% | 2,919,000 |
| 2023/07/18 | 4,240 | 4,268 | 4,222 | 4,244 | +7 | +0.2% | 3,044,000 |
| 2023/07/14 | 4,238 | 4,284 | 4,206 | 4,237 | ±0 | ±0% | 4,843,700 |
| 2023/07/13 | 4,239 | 4,258 | 4,209 | 4,237 | -4 | -0.1% | 2,482,700 |
151～
200
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
