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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 419,500 | 422,500 | 418,000 | 422,500 | +7,000 | +1.7% | 9,693 |
| 2010/06/15 | 423,000 | 423,000 | 415,500 | 415,500 | -7,500 | -1.8% | 12,878 |
| 2010/06/14 | 423,000 | 424,500 | 419,500 | 423,000 | +500 | +0.1% | 8,361 |
| 2010/06/11 | 431,000 | 431,000 | 417,500 | 422,500 | -8,500 | -2% | 57,961 |
| 2010/06/10 | 427,000 | 431,500 | 423,000 | 431,000 | +3,500 | +0.8% | 15,268 |
| 2010/06/09 | 419,500 | 429,000 | 414,500 | 427,500 | +7,000 | +1.7% | 20,679 |
| 2010/06/08 | 420,500 | 428,000 | 416,000 | 420,500 | ±0 | ±0% | 20,563 |
| 2010/06/07 | 407,500 | 423,500 | 406,000 | 420,500 | +7,500 | +1.8% | 33,468 |
| 2010/06/04 | 417,000 | 418,000 | 411,500 | 413,000 | -5,500 | -1.3% | 12,057 |
| 2010/06/03 | 419,000 | 420,000 | 416,000 | 418,500 | +3,000 | +0.7% | 10,491 |
| 2010/06/02 | 416,500 | 419,000 | 413,000 | 415,500 | ±0 | ±0% | 13,470 |
| 2010/06/01 | 416,500 | 419,000 | 411,000 | 415,500 | +3,500 | +0.8% | 13,204 |
| 2010/05/31 | 411,500 | 414,000 | 408,000 | 412,000 | -5,000 | -1.2% | 17,118 |
| 2010/05/28 | 422,000 | 423,000 | 415,000 | 417,000 | -3,500 | -0.8% | 20,090 |
| 2010/05/27 | 414,500 | 422,000 | 414,500 | 420,500 | +500 | +0.1% | 11,966 |
| 2010/05/26 | 424,500 | 429,500 | 419,500 | 420,000 | +2,500 | +0.6% | 22,607 |
| 2010/05/25 | 417,500 | 421,000 | 415,500 | 417,500 | -4,000 | -0.9% | 13,405 |
| 2010/05/24 | 420,000 | 425,500 | 420,000 | 421,500 | -2,000 | -0.5% | 13,441 |
| 2010/05/21 | 428,000 | 433,500 | 423,000 | 423,500 | -11,000 | -2.5% | 23,459 |
| 2010/05/20 | 432,000 | 439,500 | 429,500 | 434,500 | +1,000 | +0.2% | 15,167 |
| 2010/05/19 | 433,000 | 434,500 | 429,500 | 433,500 | -5,500 | -1.3% | 16,436 |
| 2010/05/18 | 437,500 | 443,500 | 435,500 | 439,000 | +3,500 | +0.8% | 21,425 |
| 2010/05/17 | 433,500 | 438,500 | 429,500 | 435,500 | +2,000 | +0.5% | 20,882 |
| 2010/05/14 | 431,000 | 436,000 | 431,000 | 433,500 | -3,500 | -0.8% | 16,462 |
| 2010/05/13 | 438,000 | 439,000 | 436,500 | 437,000 | +3,000 | +0.7% | 9,172 |
| 2010/05/12 | 437,000 | 440,000 | 432,500 | 434,000 | ±0 | ±0% | 14,999 |
| 2010/05/11 | 439,500 | 444,000 | 431,000 | 434,000 | -5,000 | -1.1% | 20,093 |
| 2010/05/10 | 429,500 | 442,000 | 428,500 | 439,000 | +7,000 | +1.6% | 27,441 |
| 2010/05/07 | 428,500 | 434,500 | 426,500 | 432,000 | -12,500 | -2.8% | 20,025 |
| 2010/05/06 | 452,000 | 452,500 | 443,500 | 444,500 | -11,000 | -2.4% | 22,589 |
| 2010/04/30 | 463,000 | 463,000 | 453,000 | 455,500 | +2,500 | +0.6% | 17,533 |
| 2010/04/28 | 458,500 | 459,000 | 452,500 | 453,000 | -12,500 | -2.7% | 20,127 |
| 2010/04/27 | 468,000 | 470,500 | 463,500 | 465,500 | -1,500 | -0.3% | 16,588 |
| 2010/04/26 | 461,000 | 469,500 | 460,500 | 467,000 | +7,500 | +1.6% | 18,938 |
| 2010/04/23 | 462,500 | 464,000 | 457,500 | 459,500 | -500 | -0.1% | 18,126 |
| 2010/04/22 | 461,500 | 462,500 | 456,500 | 460,000 | -2,000 | -0.4% | 15,534 |
| 2010/04/21 | 459,500 | 463,000 | 457,000 | 462,000 | +7,000 | +1.5% | 16,367 |
| 2010/04/20 | 460,000 | 464,500 | 454,000 | 455,000 | -6,500 | -1.4% | 25,239 |
| 2010/04/19 | 460,000 | 463,000 | 454,500 | 461,500 | -12,500 | -2.6% | 24,346 |
| 2010/04/16 | 476,000 | 478,000 | 471,500 | 474,000 | -4,000 | -0.8% | 13,855 |
| 2010/04/15 | 479,500 | 480,000 | 476,500 | 478,000 | -500 | -0.1% | 9,410 |
| 2010/04/14 | 480,000 | 484,000 | 476,000 | 478,500 | -5,500 | -1.1% | 15,139 |
| 2010/04/13 | 482,000 | 484,000 | 480,000 | 484,000 | -2,000 | -0.4% | 14,795 |
| 2010/04/12 | 490,000 | 494,000 | 484,500 | 486,000 | +1,500 | +0.3% | 21,423 |
| 2010/04/09 | 479,000 | 485,500 | 479,000 | 484,500 | +3,500 | +0.7% | 31,030 |
| 2010/04/08 | 480,000 | 483,500 | 477,500 | 481,000 | -1,500 | -0.3% | 16,654 |
| 2010/04/07 | 482,500 | 485,000 | 481,000 | 482,500 | +1,500 | +0.3% | 17,247 |
| 2010/04/06 | 481,000 | 482,000 | 478,000 | 481,000 | +500 | +0.1% | 12,873 |
| 2010/04/05 | 481,000 | 482,500 | 478,000 | 480,500 | +500 | +0.1% | 8,124 |
| 2010/04/02 | 487,500 | 489,000 | 479,000 | 480,000 | -7,000 | -1.4% | 12,866 |
3401～
3450
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
