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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,003 | 5,049 | 4,980 | 4,995 | +11 | +0.2% | 2,807,800 |
| 2024/11/20 | 5,027 | 5,039 | 4,984 | 4,984 | -43 | -0.9% | 2,964,500 |
| 2024/11/19 | 5,041 | 5,046 | 4,985 | 5,027 | +4 | +0.1% | 3,824,400 |
| 2024/11/18 | 5,042 | 5,078 | 5,023 | 5,023 | -3 | -0.1% | 2,628,900 |
| 2024/11/15 | 5,045 | 5,083 | 5,023 | 5,026 | -17 | -0.3% | 3,883,400 |
| 2024/11/14 | 5,000 | 5,061 | 4,964 | 5,043 | +65 | +1.3% | 3,892,800 |
| 2024/11/13 | 4,983 | 5,006 | 4,956 | 4,978 | -18 | -0.4% | 3,918,700 |
| 2024/11/12 | 4,949 | 5,037 | 4,938 | 4,996 | +98 | +2% | 4,939,600 |
| 2024/11/11 | 4,908 | 4,944 | 4,895 | 4,898 | -7 | -0.1% | 3,237,700 |
| 2024/11/08 | 4,905 | 4,926 | 4,862 | 4,905 | +70 | +1.4% | 5,362,900 |
| 2024/11/07 | 4,831 | 4,851 | 4,791 | 4,835 | +8 | +0.2% | 4,960,500 |
| 2024/11/06 | 4,785 | 4,921 | 4,761 | 4,827 | +35 | +0.7% | 4,542,600 |
| 2024/11/05 | 4,757 | 4,874 | 4,742 | 4,792 | +32 | +0.7% | 5,226,400 |
| 2024/11/01 | 4,750 | 4,777 | 4,727 | 4,760 | -18 | -0.4% | 3,398,500 |
| 2024/10/31 | 4,834 | 4,846 | 4,755 | 4,778 | -76 | -1.6% | 5,488,000 |
| 2024/10/30 | 4,820 | 4,862 | 4,820 | 4,854 | +35 | +0.7% | 6,412,500 |
| 2024/10/29 | 4,771 | 4,830 | 4,768 | 4,819 | +55 | +1.2% | 3,018,200 |
| 2024/10/28 | 4,702 | 4,782 | 4,702 | 4,764 | +38 | +0.8% | 3,042,000 |
| 2024/10/25 | 4,736 | 4,738 | 4,705 | 4,726 | +4 | +0.1% | 2,265,200 |
| 2024/10/24 | 4,680 | 4,749 | 4,674 | 4,722 | +3 | +0.1% | 3,578,100 |
| 2024/10/23 | 4,712 | 4,745 | 4,698 | 4,719 | -12 | -0.3% | 2,462,900 |
| 2024/10/22 | 4,735 | 4,741 | 4,707 | 4,731 | -8 | -0.2% | 3,305,300 |
| 2024/10/21 | 4,764 | 4,774 | 4,734 | 4,739 | -61 | -1.3% | 2,834,200 |
| 2024/10/18 | 4,785 | 4,805 | 4,775 | 4,800 | +14 | +0.3% | 3,428,200 |
| 2024/10/17 | 4,800 | 4,811 | 4,774 | 4,786 | -5 | -0.1% | 2,644,500 |
| 2024/10/16 | 4,793 | 4,817 | 4,770 | 4,791 | -7 | -0.1% | 3,851,400 |
| 2024/10/15 | 4,720 | 4,808 | 4,720 | 4,798 | +83 | +1.8% | 4,391,300 |
| 2024/10/11 | 4,779 | 4,784 | 4,691 | 4,715 | -80 | -1.7% | 5,531,500 |
| 2024/10/10 | 4,790 | 4,832 | 4,769 | 4,795 | +14 | +0.3% | 3,354,400 |
| 2024/10/09 | 4,755 | 4,787 | 4,746 | 4,781 | +96 | +2% | 3,493,100 |
| 2024/10/08 | 4,680 | 4,704 | 4,643 | 4,685 | -55 | -1.2% | 3,938,700 |
| 2024/10/07 | 4,750 | 4,763 | 4,716 | 4,740 | +53 | +1.1% | 4,181,400 |
| 2024/10/04 | 4,643 | 4,689 | 4,641 | 4,687 | +37 | +0.8% | 3,161,000 |
| 2024/10/03 | 4,656 | 4,687 | 4,629 | 4,650 | +41 | +0.9% | 3,528,100 |
| 2024/10/02 | 4,644 | 4,650 | 4,596 | 4,609 | -70 | -1.5% | 3,929,800 |
| 2024/10/01 | 4,655 | 4,692 | 4,630 | 4,679 | +85 | +1.9% | 4,372,900 |
| 2024/09/30 | 4,629 | 4,678 | 4,566 | 4,594 | -175 | -3.7% | 7,048,600 |
| 2024/09/27 | 4,695 | 4,769 | 4,647 | 4,769 | -59 | -1.2% | 6,907,500 |
| 2024/09/26 | 4,791 | 4,828 | 4,783 | 4,828 | +68 | +1.4% | 5,668,300 |
| 2024/09/25 | 4,833 | 4,848 | 4,744 | 4,760 | -62 | -1.3% | 4,050,100 |
| 2024/09/24 | 4,874 | 4,895 | 4,822 | 4,822 | +18 | +0.4% | 3,909,200 |
| 2024/09/20 | 4,828 | 4,853 | 4,777 | 4,804 | -9 | -0.2% | 8,727,100 |
| 2024/09/19 | 4,768 | 4,843 | 4,754 | 4,813 | +92 | +1.9% | 3,996,300 |
| 2024/09/18 | 4,750 | 4,762 | 4,705 | 4,721 | -16 | -0.3% | 3,620,200 |
| 2024/09/17 | 4,759 | 4,770 | 4,717 | 4,737 | -26 | -0.5% | 5,125,800 |
| 2024/09/13 | 4,782 | 4,819 | 4,755 | 4,763 | -19 | -0.4% | 6,177,700 |
| 2024/09/12 | 4,715 | 4,790 | 4,709 | 4,782 | +43 | +0.9% | 4,751,200 |
| 2024/09/11 | 4,794 | 4,797 | 4,685 | 4,739 | -85 | -1.8% | 5,394,000 |
| 2024/09/10 | 4,854 | 4,858 | 4,812 | 4,824 | -31 | -0.6% | 3,361,200 |
| 2024/09/09 | 4,800 | 4,855 | 4,784 | 4,855 | +4 | +0.1% | 4,285,200 |
1～
50
件表示中 / 3585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 | 499,500円 | +0.3% | +10.8% | 2.90% | 14.55倍 | 1.96倍 |
|
総合通信大手。携帯・光回線を展開。金融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 | 15,600円 | +0.6% | -13.2% | 3.33% | 11.83倍 | 1.30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 | 855,000円 | +5.7% | +999.9% | 0.51% | 27.09倍 | 1.15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 | 19,200円 | +4.4% | +8.0% | 4.48% | 18.02倍 | 3.61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 | 280,700円 | +1.4% | +2.6% | 0.89% | 28.72倍 | 2.28倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
