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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 474,000 | 477,000 | 472,000 | 472,500 | +5,500 | +1.2% | 8,017 |
2011/02/03 | 472,000 | 473,500 | 465,500 | 467,000 | -3,500 | -0.7% | 14,994 |
2011/02/02 | 465,000 | 472,500 | 463,500 | 470,500 | +8,500 | +1.8% | 14,133 |
2011/02/01 | 460,000 | 466,000 | 458,500 | 462,000 | +1,000 | +0.2% | 15,953 |
2011/01/31 | 463,000 | 466,500 | 460,500 | 461,000 | -6,000 | -1.3% | 14,611 |
2011/01/28 | 477,000 | 478,000 | 465,500 | 467,000 | -12,000 | -2.5% | 16,139 |
2011/01/27 | 478,500 | 482,000 | 478,000 | 479,000 | +1,500 | +0.3% | 10,254 |
2011/01/26 | 475,000 | 481,000 | 472,000 | 477,500 | +1,500 | +0.3% | 12,527 |
2011/01/25 | 470,000 | 477,000 | 462,500 | 476,000 | +3,000 | +0.6% | 26,366 |
2011/01/24 | 470,000 | 475,500 | 468,000 | 473,000 | +8,000 | +1.7% | 14,953 |
2011/01/21 | 468,000 | 469,500 | 465,000 | 465,000 | -1,000 | -0.2% | 18,912 |
2011/01/20 | 469,500 | 474,000 | 465,000 | 466,000 | -6,000 | -1.3% | 16,906 |
2011/01/19 | 470,000 | 472,500 | 467,500 | 472,000 | +4,500 | +1% | 13,876 |
2011/01/18 | 466,500 | 470,500 | 463,000 | 467,500 | -500 | -0.1% | 13,301 |
2011/01/17 | 477,000 | 477,500 | 463,000 | 468,000 | -9,000 | -1.9% | 29,972 |
2011/01/14 | 479,500 | 483,500 | 477,000 | 477,000 | -7,500 | -1.5% | 31,870 |
2011/01/13 | 492,500 | 492,500 | 482,000 | 484,500 | -9,500 | -1.9% | 21,275 |
2011/01/12 | 479,000 | 495,000 | 478,000 | 494,000 | +13,500 | +2.8% | 23,502 |
2011/01/11 | 480,000 | 482,000 | 476,500 | 480,500 | -500 | -0.1% | 13,104 |
2011/01/07 | 484,000 | 484,500 | 480,000 | 481,000 | -5,000 | -1% | 13,017 |
2011/01/06 | 479,000 | 486,500 | 479,000 | 486,000 | +7,000 | +1.5% | 14,855 |
2011/01/05 | 479,500 | 480,500 | 478,000 | 479,000 | +500 | +0.1% | 12,754 |
2011/01/04 | 475,500 | 479,000 | 472,500 | 478,500 | +9,500 | +2% | 14,239 |
2010/12/30 | 474,500 | 474,500 | 468,500 | 469,000 | -6,000 | -1.3% | 13,659 |
2010/12/29 | 478,000 | 482,500 | 473,500 | 475,000 | +500 | +0.1% | 13,451 |
2010/12/28 | 480,500 | 482,500 | 473,500 | 474,500 | -8,000 | -1.7% | 18,573 |
2010/12/27 | 490,000 | 491,500 | 481,500 | 482,500 | -6,500 | -1.3% | 17,832 |
2010/12/24 | 497,000 | 497,000 | 487,000 | 489,000 | -12,000 | -2.4% | 18,715 |
2010/12/22 | 500,000 | 502,000 | 499,000 | 501,000 | -2,000 | -0.4% | 12,965 |
2010/12/21 | 497,500 | 504,000 | 496,500 | 503,000 | +6,500 | +1.3% | 15,971 |
2010/12/20 | 499,500 | 499,500 | 494,500 | 496,500 | -1,500 | -0.3% | 15,740 |
2010/12/17 | 499,000 | 500,000 | 495,000 | 498,000 | -4,000 | -0.8% | 18,781 |
2010/12/16 | 502,000 | 504,000 | 497,500 | 502,000 | +3,000 | +0.6% | 12,563 |
2010/12/15 | 494,500 | 503,000 | 494,000 | 499,000 | +1,000 | +0.2% | 22,095 |
2010/12/14 | 498,500 | 499,500 | 494,500 | 498,000 | -1,000 | -0.2% | 16,566 |
2010/12/13 | 495,000 | 499,500 | 492,000 | 499,000 | +500 | +0.1% | 17,145 |
2010/12/10 | 502,000 | 502,000 | 492,500 | 498,500 | +3,500 | +0.7% | 58,925 |
2010/12/09 | 487,500 | 495,000 | 486,000 | 495,000 | +8,000 | +1.6% | 21,818 |
2010/12/08 | 481,500 | 488,000 | 481,000 | 487,000 | +6,000 | +1.2% | 21,930 |
2010/12/07 | 478,000 | 481,500 | 477,500 | 481,000 | +3,000 | +0.6% | 19,315 |
2010/12/06 | 481,000 | 481,500 | 475,000 | 478,000 | -6,000 | -1.2% | 25,392 |
2010/12/03 | 488,500 | 489,500 | 482,500 | 484,000 | -4,500 | -0.9% | 20,731 |
2010/12/02 | 487,500 | 489,000 | 485,500 | 488,500 | +2,500 | +0.5% | 18,852 |
2010/12/01 | 478,000 | 486,000 | 476,500 | 486,000 | +7,500 | +1.6% | 18,784 |
2010/11/30 | 480,000 | 482,500 | 476,000 | 478,500 | -6,000 | -1.2% | 28,371 |
2010/11/29 | 491,500 | 492,500 | 483,000 | 484,500 | -10,500 | -2.1% | 29,655 |
2010/11/26 | 490,500 | 496,500 | 489,500 | 495,000 | +5,000 | +1% | 21,273 |
2010/11/25 | 492,500 | 493,000 | 487,000 | 490,000 | -2,000 | -0.4% | 22,686 |
2010/11/24 | 489,000 | 495,500 | 484,500 | 492,000 | -1,000 | -0.2% | 21,929 |
2010/11/22 | 495,000 | 496,000 | 491,000 | 493,000 | -500 | -0.1% | 17,894 |
3251~
3300
件表示中 / 3458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 | 437,900円 | +0.3% | +10.8% | 3.31% | 13.21倍 | 1.74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 | 15,100円 | +0.6% | -13.2% | 3.44% | 11.55倍 | 1.29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 | 831,200円 | +5.7% | +999.9% | 0.53% | 26.72倍 | 1.09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 | 192,600円 | +1.9% | -3.2% | 4.47% | 183.25倍 | 4.02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 | 233,900円 | +1.4% | +2.6% | 1.07% | 23.94倍 | 1.91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