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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,169 | 4,169 | 4,102 | 4,113 | -19 | -0.5% | 7,212,100 |
| 2023/03/09 | 4,124 | 4,155 | 4,122 | 4,132 | +21 | +0.5% | 3,920,200 |
| 2023/03/08 | 4,112 | 4,131 | 4,106 | 4,111 | +30 | +0.7% | 3,479,400 |
| 2023/03/07 | 4,031 | 4,113 | 4,027 | 4,081 | +29 | +0.7% | 4,526,500 |
| 2023/03/06 | 4,057 | 4,074 | 4,043 | 4,052 | +4 | +0.1% | 2,659,400 |
| 2023/03/03 | 3,991 | 4,059 | 3,990 | 4,048 | +60 | +1.5% | 4,691,100 |
| 2023/03/02 | 3,988 | 4,007 | 3,985 | 3,988 | ±0 | ±0% | 3,481,200 |
| 2023/03/01 | 3,988 | 4,014 | 3,977 | 3,988 | +2 | +0.1% | 3,015,600 |
| 2023/02/28 | 4,011 | 4,025 | 3,986 | 3,986 | -25 | -0.6% | 4,559,400 |
| 2023/02/27 | 4,025 | 4,030 | 4,008 | 4,011 | -23 | -0.6% | 2,624,400 |
| 2023/02/24 | 3,990 | 4,035 | 3,985 | 4,034 | +44 | +1.1% | 3,221,600 |
| 2023/02/22 | 3,995 | 4,008 | 3,985 | 3,990 | -19 | -0.5% | 3,920,900 |
| 2023/02/21 | 4,030 | 4,037 | 4,007 | 4,009 | -30 | -0.7% | 3,510,100 |
| 2023/02/20 | 4,004 | 4,043 | 4,002 | 4,039 | +48 | +1.2% | 2,242,000 |
| 2023/02/17 | 3,979 | 4,004 | 3,971 | 3,991 | -17 | -0.4% | 3,637,500 |
| 2023/02/16 | 4,010 | 4,020 | 3,995 | 4,008 | -15 | -0.4% | 3,645,800 |
| 2023/02/15 | 4,018 | 4,047 | 4,015 | 4,023 | +2 | ±0% | 2,742,100 |
| 2023/02/14 | 4,013 | 4,036 | 4,002 | 4,021 | +31 | +0.8% | 2,805,900 |
| 2023/02/13 | 3,997 | 3,999 | 3,953 | 3,990 | +17 | +0.4% | 3,173,700 |
| 2023/02/10 | 3,995 | 3,995 | 3,952 | 3,973 | +12 | +0.3% | 5,614,500 |
| 2023/02/09 | 3,981 | 3,986 | 3,961 | 3,961 | -28 | -0.7% | 3,039,700 |
| 2023/02/08 | 3,950 | 3,997 | 3,948 | 3,989 | +21 | +0.5% | 3,382,800 |
| 2023/02/07 | 4,012 | 4,015 | 3,958 | 3,968 | -15 | -0.4% | 3,482,600 |
| 2023/02/06 | 3,918 | 3,983 | 3,912 | 3,983 | +71 | +1.8% | 5,536,100 |
| 2023/02/03 | 3,988 | 3,988 | 3,896 | 3,912 | -106 | -2.6% | 7,488,600 |
| 2023/02/02 | 4,050 | 4,060 | 4,007 | 4,018 | -20 | -0.5% | 3,280,900 |
| 2023/02/01 | 4,049 | 4,064 | 4,036 | 4,038 | -21 | -0.5% | 3,577,500 |
| 2023/01/31 | 4,060 | 4,080 | 4,054 | 4,059 | +21 | +0.5% | 4,139,000 |
| 2023/01/30 | 4,016 | 4,047 | 4,009 | 4,038 | -1 | ±0% | 3,202,500 |
| 2023/01/27 | 4,080 | 4,094 | 4,016 | 4,039 | -69 | -1.7% | 3,735,800 |
| 2023/01/26 | 4,100 | 4,115 | 4,095 | 4,108 | +12 | +0.3% | 3,525,700 |
| 2023/01/25 | 4,110 | 4,128 | 4,089 | 4,096 | -4 | -0.1% | 3,810,600 |
| 2023/01/24 | 4,040 | 4,106 | 4,028 | 4,100 | +79 | +2% | 4,702,700 |
| 2023/01/23 | 3,994 | 4,040 | 3,985 | 4,021 | +37 | +0.9% | 3,725,400 |
| 2023/01/20 | 3,944 | 3,985 | 3,932 | 3,984 | +50 | +1.3% | 4,161,500 |
| 2023/01/19 | 3,882 | 3,934 | 3,862 | 3,934 | +22 | +0.6% | 4,695,600 |
| 2023/01/18 | 3,855 | 3,948 | 3,826 | 3,912 | +56 | +1.5% | 4,783,600 |
| 2023/01/17 | 3,848 | 3,856 | 3,825 | 3,856 | +19 | +0.5% | 3,257,800 |
| 2023/01/16 | 3,860 | 3,864 | 3,828 | 3,837 | -48 | -1.2% | 3,566,500 |
| 2023/01/13 | 3,948 | 3,948 | 3,877 | 3,885 | -5 | -0.1% | 4,910,600 |
| 2023/01/12 | 3,885 | 3,903 | 3,873 | 3,890 | -10 | -0.3% | 3,972,700 |
| 2023/01/11 | 3,940 | 3,948 | 3,900 | 3,900 | -21 | -0.5% | 4,053,100 |
| 2023/01/10 | 3,980 | 4,003 | 3,921 | 3,921 | -67 | -1.7% | 4,483,200 |
| 2023/01/06 | 3,992 | 3,998 | 3,973 | 3,988 | +17 | +0.4% | 3,196,000 |
| 2023/01/05 | 4,028 | 4,031 | 3,964 | 3,971 | -37 | -0.9% | 3,927,300 |
| 2023/01/04 | 3,990 | 4,022 | 3,965 | 4,008 | +26 | +0.7% | 3,721,300 |
| 2022/12/30 | 4,004 | 4,012 | 3,980 | 3,982 | -14 | -0.4% | 3,147,800 |
| 2022/12/29 | 4,008 | 4,014 | 3,982 | 3,996 | -24 | -0.6% | 2,997,800 |
| 2022/12/28 | 4,030 | 4,034 | 4,006 | 4,020 | -8 | -0.2% | 2,892,300 |
| 2022/12/27 | 4,063 | 4,071 | 4,028 | 4,028 | -16 | -0.4% | 1,883,100 |
301～
350
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
