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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,353 | 4,389 | 4,310 | 4,310 | +27 | +0.6% | 4,461,600 |
| 2024/05/09 | 4,270 | 4,319 | 4,264 | 4,283 | +5 | +0.1% | 2,790,100 |
| 2024/05/08 | 4,335 | 4,366 | 4,272 | 4,278 | -100 | -2.3% | 5,112,000 |
| 2024/05/07 | 4,426 | 4,430 | 4,356 | 4,378 | -44 | -1% | 4,444,900 |
| 2024/05/02 | 4,404 | 4,423 | 4,394 | 4,422 | +19 | +0.4% | 2,391,000 |
| 2024/05/01 | 4,397 | 4,424 | 4,385 | 4,403 | +3 | +0.1% | 2,758,400 |
| 2024/04/30 | 4,415 | 4,416 | 4,364 | 4,400 | +20 | +0.5% | 4,148,800 |
| 2024/04/26 | 4,345 | 4,395 | 4,333 | 4,380 | +33 | +0.8% | 4,455,000 |
| 2024/04/25 | 4,314 | 4,400 | 4,311 | 4,347 | -8 | -0.2% | 5,523,900 |
| 2024/04/24 | 4,397 | 4,398 | 4,327 | 4,355 | -30 | -0.7% | 6,557,100 |
| 2024/04/23 | 4,353 | 4,412 | 4,352 | 4,385 | +26 | +0.6% | 4,431,300 |
| 2024/04/22 | 4,320 | 4,370 | 4,309 | 4,359 | +107 | +2.5% | 5,444,500 |
| 2024/04/19 | 4,259 | 4,263 | 4,191 | 4,252 | +18 | +0.4% | 6,067,300 |
| 2024/04/18 | 4,211 | 4,253 | 4,203 | 4,234 | +14 | +0.3% | 3,330,800 |
| 2024/04/17 | 4,293 | 4,294 | 4,220 | 4,220 | -70 | -1.6% | 4,056,500 |
| 2024/04/16 | 4,244 | 4,290 | 4,224 | 4,290 | +9 | +0.2% | 5,254,000 |
| 2024/04/15 | 4,287 | 4,297 | 4,261 | 4,281 | -33 | -0.8% | 4,785,900 |
| 2024/04/12 | 4,341 | 4,342 | 4,304 | 4,314 | +9 | +0.2% | 4,636,000 |
| 2024/04/11 | 4,298 | 4,336 | 4,283 | 4,305 | -67 | -1.5% | 5,670,900 |
| 2024/04/10 | 4,419 | 4,421 | 4,364 | 4,372 | -53 | -1.2% | 5,026,200 |
| 2024/04/09 | 4,401 | 4,438 | 4,401 | 4,425 | +19 | +0.4% | 2,966,500 |
| 2024/04/08 | 4,405 | 4,419 | 4,392 | 4,406 | +1 | ±0% | 3,214,600 |
| 2024/04/05 | 4,400 | 4,418 | 4,372 | 4,405 | -17 | -0.4% | 3,812,300 |
| 2024/04/04 | 4,479 | 4,479 | 4,422 | 4,422 | ±0 | ±0% | 5,123,300 |
| 2024/04/03 | 4,407 | 4,449 | 4,378 | 4,422 | -29 | -0.7% | 4,407,900 |
| 2024/04/02 | 4,458 | 4,478 | 4,438 | 4,451 | -2 | ±0% | 3,869,400 |
| 2024/04/01 | 4,500 | 4,515 | 4,447 | 4,453 | -29 | -0.6% | 3,985,000 |
| 2024/03/29 | 4,484 | 4,508 | 4,480 | 4,482 | +14 | +0.3% | 5,906,700 |
| 2024/03/28 | 4,505 | 4,508 | 4,462 | 4,468 | -103 | -2.3% | 5,949,200 |
| 2024/03/27 | 4,553 | 4,590 | 4,552 | 4,571 | +24 | +0.5% | 5,676,500 |
| 2024/03/26 | 4,533 | 4,562 | 4,530 | 4,547 | +33 | +0.7% | 4,442,900 |
| 2024/03/25 | 4,577 | 4,578 | 4,514 | 4,514 | -71 | -1.5% | 5,627,000 |
| 2024/03/22 | 4,540 | 4,601 | 4,539 | 4,585 | +45 | +1% | 6,216,400 |
| 2024/03/21 | 4,631 | 4,635 | 4,540 | 4,540 | -81 | -1.8% | 8,680,500 |
| 2024/03/19 | 4,559 | 4,623 | 4,556 | 4,621 | +67 | +1.5% | 3,944,300 |
| 2024/03/18 | 4,545 | 4,559 | 4,520 | 4,554 | +44 | +1% | 3,938,900 |
| 2024/03/15 | 4,419 | 4,519 | 4,413 | 4,510 | +58 | +1.3% | 5,829,100 |
| 2024/03/14 | 4,430 | 4,472 | 4,392 | 4,452 | +2 | ±0% | 5,684,100 |
| 2024/03/13 | 4,513 | 4,523 | 4,442 | 4,450 | -63 | -1.4% | 8,512,300 |
| 2024/03/12 | 4,555 | 4,556 | 4,501 | 4,513 | -52 | -1.1% | 5,540,100 |
| 2024/03/11 | 4,635 | 4,636 | 4,524 | 4,565 | -82 | -1.8% | 5,921,200 |
| 2024/03/08 | 4,642 | 4,655 | 4,588 | 4,647 | +9 | +0.2% | 8,138,200 |
| 2024/03/07 | 4,578 | 4,642 | 4,574 | 4,638 | +97 | +2.1% | 6,523,000 |
| 2024/03/06 | 4,500 | 4,564 | 4,484 | 4,541 | +35 | +0.8% | 5,349,200 |
| 2024/03/05 | 4,502 | 4,523 | 4,481 | 4,506 | -24 | -0.5% | 5,557,600 |
| 2024/03/04 | 4,560 | 4,569 | 4,522 | 4,530 | -23 | -0.5% | 4,896,900 |
| 2024/03/01 | 4,554 | 4,579 | 4,536 | 4,553 | -1 | ±0% | 4,815,900 |
| 2024/02/29 | 4,552 | 4,582 | 4,548 | 4,554 | ±0 | ±0% | 5,926,800 |
| 2024/02/28 | 4,515 | 4,570 | 4,478 | 4,554 | +22 | +0.5% | 5,827,300 |
| 2024/02/27 | 4,552 | 4,574 | 4,532 | 4,532 | -13 | -0.3% | 6,271,800 |
1～
50
件表示中 / 3452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 | 440,700円 | +2.3% | -2.6% | 3.18% | 14.45倍 | 1.78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 | 16,000円 | -0.6% | +3.4% | 3.13% | 10.72倍 | 1.44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 | 803,100円 | -2.6% | - | 0.55% | 29.43倍 | 1.20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 | 194,400円 | +1.9% | -3.2% | - | 184.79倍 | 4.05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 | 230,000円 | +1.4% | +2.6% | 1.09% | 23.54倍 | 1.88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
