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 |
---|---|---|---|---|---|---|---|
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 |
2010/11/19 | 494,000 | 495,000 | 489,500 | 493,500 | +5,000 | +1% | 23,751 |
2010/11/18 | 478,000 | 489,500 | 476,000 | 488,500 | +11,000 | +2.3% | 37,015 |
2010/11/17 | 471,500 | 478,000 | 471,000 | 477,500 | +8,000 | +1.7% | 22,185 |
2010/11/16 | 470,000 | 471,500 | 462,500 | 469,500 | -1,000 | -0.2% | 24,264 |
2010/11/15 | 472,000 | 473,000 | 469,000 | 470,500 | -1,000 | -0.2% | 16,274 |
2010/11/12 | 466,000 | 473,500 | 466,000 | 471,500 | +6,000 | +1.3% | 24,307 |
2010/11/11 | 464,000 | 467,000 | 461,500 | 465,500 | +1,000 | +0.2% | 21,083 |
2010/11/10 | 468,000 | 468,500 | 461,000 | 464,500 | -4,500 | -1% | 26,757 |
2010/11/09 | 460,000 | 470,000 | 460,000 | 469,000 | +10,000 | +2.2% | 28,760 |
2010/11/08 | 460,000 | 461,000 | 454,500 | 459,000 | +1,500 | +0.3% | 18,682 |
2010/11/05 | 450,000 | 459,500 | 448,000 | 457,500 | +12,500 | +2.8% | 33,097 |
2010/11/04 | 442,000 | 445,500 | 440,500 | 445,000 | +6,500 | +1.5% | 25,247 |
2010/11/02 | 440,000 | 440,500 | 436,500 | 438,500 | -2,000 | -0.5% | 15,416 |
2010/11/01 | 436,000 | 440,500 | 436,000 | 440,500 | +7,000 | +1.6% | 26,040 |
2010/10/29 | 435,000 | 438,000 | 431,500 | 433,500 | +3,000 | +0.7% | 16,532 |
2010/10/28 | 434,500 | 440,000 | 430,500 | 430,500 | -2,000 | -0.5% | 21,332 |
2010/10/27 | 424,000 | 432,500 | 424,000 | 432,500 | +5,500 | +1.3% | 20,572 |
2010/10/26 | 431,000 | 437,500 | 427,000 | 427,000 | -9,000 | -2.1% | 27,613 |
2010/10/25 | 439,000 | 444,000 | 433,000 | 436,000 | +29,500 | +7.3% | 60,141 |
2010/10/22 | 405,500 | 409,500 | 405,000 | 406,500 | +1,500 | +0.4% | 7,978 |
2010/10/21 | 405,000 | 409,000 | 397,500 | 405,000 | -4,500 | -1.1% | 16,749 |
2010/10/20 | 411,500 | 411,500 | 405,000 | 409,500 | -2,000 | -0.5% | 13,893 |
2010/10/19 | 401,000 | 412,000 | 401,000 | 411,500 | +12,500 | +3.1% | 14,675 |
2010/10/18 | 398,500 | 403,500 | 398,000 | 399,000 | +500 | +0.1% | 5,894 |
2010/10/15 | 400,500 | 401,500 | 397,000 | 398,500 | -6,000 | -1.5% | 9,302 |
2010/10/14 | 403,000 | 406,500 | 397,000 | 404,500 | +5,000 | +1.3% | 16,281 |
2010/10/13 | 402,500 | 403,500 | 397,000 | 399,500 | +2,500 | +0.6% | 15,553 |
2010/10/12 | 406,000 | 406,500 | 396,000 | 397,000 | -1,500 | -0.4% | 17,569 |
2010/10/08 | 409,000 | 409,000 | 398,500 | 398,500 | -10,500 | -2.6% | 19,076 |
2010/10/07 | 411,500 | 415,000 | 406,500 | 409,000 | -5,000 | -1.2% | 17,926 |
2010/10/06 | 410,500 | 416,000 | 408,500 | 414,000 | +4,000 | +1% | 18,110 |
2010/10/05 | 391,500 | 414,500 | 391,500 | 410,000 | +21,000 | +5.4% | 33,977 |
2010/10/04 | 398,000 | 398,500 | 387,500 | 389,000 | -7,500 | -1.9% | 14,200 |
2010/10/01 | 400,500 | 401,000 | 394,000 | 396,500 | -3,000 | -0.8% | 12,284 |
2010/09/30 | 411,000 | 412,000 | 398,000 | 399,500 | -11,000 | -2.7% | 14,764 |
2010/09/29 | 413,500 | 415,000 | 409,000 | 410,500 | -1,500 | -0.4% | 13,637 |
2010/09/28 | 415,500 | 417,500 | 411,000 | 412,000 | -9,000 | -2.1% | 8,652 |
2010/09/27 | 419,500 | 422,000 | 418,000 | 421,000 | +5,500 | +1.3% | 9,825 |
2010/09/24 | 411,000 | 420,500 | 410,500 | 415,500 | -2,500 | -0.6% | 14,446 |
2010/09/22 | 421,500 | 423,500 | 418,000 | 418,000 | -3,500 | -0.8% | 9,927 |
2010/09/21 | 425,500 | 425,500 | 420,500 | 421,500 | -4,000 | -0.9% | 10,297 |
3301~
3350
件表示中 / 3467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 | 433,700円 | +0.3% | +10.8% | 3.34% | 13.09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 | 15,400円 | +0.6% | -13.2% | 3.38% | 11.78倍 | 1.32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 | 904,200円 | +5.7% | +999.9% | 0.49% | 29.07倍 | 1.19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 | 188,700円 | +1.9% | -3.2% | 4.56% | 17.97倍 | 3.94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 | 240,800円 | +1.4% | +2.6% | 1.04% | 24.64倍 | 1.96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