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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 4,429 | 4,443 | 4,399 | 4,418 | -23 | -0.5% | 2,854,600 |
| 2023/07/03 | 4,467 | 4,482 | 4,440 | 4,441 | -9 | -0.2% | 2,902,200 |
| 2023/06/30 | 4,470 | 4,483 | 4,422 | 4,450 | -44 | -1% | 4,915,400 |
| 2023/06/29 | 4,542 | 4,553 | 4,480 | 4,494 | -50 | -1.1% | 3,667,500 |
| 2023/06/28 | 4,436 | 4,555 | 4,436 | 4,544 | +102 | +2.3% | 4,152,700 |
| 2023/06/27 | 4,452 | 4,488 | 4,419 | 4,442 | +14 | +0.3% | 3,538,300 |
| 2023/06/26 | 4,450 | 4,459 | 4,403 | 4,428 | -29 | -0.7% | 2,292,200 |
| 2023/06/23 | 4,492 | 4,496 | 4,437 | 4,457 | ±0 | ±0% | 3,412,100 |
| 2023/06/22 | 4,472 | 4,518 | 4,446 | 4,457 | +54 | +1.2% | 3,832,800 |
| 2023/06/21 | 4,329 | 4,421 | 4,322 | 4,403 | +24 | +0.5% | 4,191,700 |
| 2023/06/20 | 4,430 | 4,437 | 4,360 | 4,379 | -81 | -1.8% | 5,243,900 |
| 2023/06/19 | 4,521 | 4,530 | 4,434 | 4,460 | -30 | -0.7% | 3,629,400 |
| 2023/06/16 | 4,479 | 4,497 | 4,448 | 4,490 | -33 | -0.7% | 6,363,500 |
| 2023/06/15 | 4,508 | 4,549 | 4,479 | 4,523 | +4 | +0.1% | 4,136,300 |
| 2023/06/14 | 4,531 | 4,552 | 4,498 | 4,519 | -2 | ±0% | 4,656,700 |
| 2023/06/13 | 4,474 | 4,541 | 4,453 | 4,521 | +47 | +1.1% | 3,871,800 |
| 2023/06/12 | 4,500 | 4,506 | 4,462 | 4,474 | +2 | ±0% | 2,833,200 |
| 2023/06/09 | 4,474 | 4,491 | 4,402 | 4,472 | +68 | +1.5% | 8,437,300 |
| 2023/06/08 | 4,420 | 4,453 | 4,378 | 4,404 | -11 | -0.2% | 4,650,100 |
| 2023/06/07 | 4,450 | 4,483 | 4,407 | 4,415 | -14 | -0.3% | 5,409,700 |
| 2023/06/06 | 4,378 | 4,438 | 4,361 | 4,429 | +37 | +0.8% | 4,040,500 |
| 2023/06/05 | 4,426 | 4,439 | 4,383 | 4,392 | -15 | -0.3% | 4,257,800 |
| 2023/06/02 | 4,388 | 4,418 | 4,343 | 4,407 | +63 | +1.5% | 4,043,800 |
| 2023/06/01 | 4,352 | 4,358 | 4,317 | 4,344 | +53 | +1.2% | 4,189,400 |
| 2023/05/31 | 4,316 | 4,352 | 4,291 | 4,291 | -74 | -1.7% | 16,833,300 |
| 2023/05/30 | 4,368 | 4,376 | 4,326 | 4,365 | +8 | +0.2% | 3,152,100 |
| 2023/05/29 | 4,316 | 4,369 | 4,297 | 4,357 | +68 | +1.6% | 4,481,400 |
| 2023/05/26 | 4,341 | 4,354 | 4,288 | 4,289 | -60 | -1.4% | 4,094,700 |
| 2023/05/25 | 4,387 | 4,405 | 4,337 | 4,349 | -66 | -1.5% | 4,540,400 |
| 2023/05/24 | 4,425 | 4,441 | 4,400 | 4,415 | -30 | -0.7% | 3,703,400 |
| 2023/05/23 | 4,497 | 4,512 | 4,435 | 4,445 | -44 | -1% | 4,224,700 |
| 2023/05/22 | 4,355 | 4,499 | 4,353 | 4,489 | +19 | +0.4% | 4,779,600 |
| 2023/05/19 | 4,459 | 4,513 | 4,438 | 4,470 | -29 | -0.6% | 4,109,900 |
| 2023/05/18 | 4,535 | 4,535 | 4,492 | 4,499 | -35 | -0.8% | 4,277,500 |
| 2023/05/17 | 4,481 | 4,536 | 4,466 | 4,534 | +42 | +0.9% | 4,443,400 |
| 2023/05/16 | 4,506 | 4,537 | 4,486 | 4,492 | -11 | -0.2% | 4,587,100 |
| 2023/05/15 | 4,482 | 4,560 | 4,449 | 4,503 | +88 | +2% | 5,271,600 |
| 2023/05/12 | 4,452 | 4,452 | 4,352 | 4,415 | +103 | +2.4% | 9,526,100 |
| 2023/05/11 | 4,245 | 4,318 | 4,233 | 4,312 | +91 | +2.2% | 5,363,700 |
| 2023/05/10 | 4,245 | 4,248 | 4,198 | 4,221 | -24 | -0.6% | 3,247,000 |
| 2023/05/09 | 4,215 | 4,255 | 4,210 | 4,245 | +33 | +0.8% | 3,416,600 |
| 2023/05/08 | 4,205 | 4,263 | 4,195 | 4,212 | -61 | -1.4% | 4,051,700 |
| 2023/05/02 | 4,301 | 4,319 | 4,264 | 4,273 | -3 | -0.1% | 2,736,900 |
| 2023/05/01 | 4,253 | 4,285 | 4,241 | 4,276 | +28 | +0.7% | 2,834,000 |
| 2023/04/28 | 4,200 | 4,253 | 4,199 | 4,248 | +79 | +1.9% | 4,645,500 |
| 2023/04/27 | 4,158 | 4,169 | 4,141 | 4,169 | +5 | +0.1% | 3,208,300 |
| 2023/04/26 | 4,137 | 4,173 | 4,124 | 4,164 | +27 | +0.7% | 3,821,800 |
| 2023/04/25 | 4,116 | 4,142 | 4,112 | 4,137 | +22 | +0.5% | 2,316,800 |
| 2023/04/24 | 4,114 | 4,130 | 4,102 | 4,115 | +8 | +0.2% | 2,312,100 |
| 2023/04/21 | 4,128 | 4,144 | 4,106 | 4,107 | -18 | -0.4% | 2,542,300 |
501～
550
件表示中 / 3745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 | 246,300円 | +7.0% | +6.6% | 3.25% | 12.60倍 | 1.84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 | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.21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 | 21,800円 | +2.4% | +13.6% | 3.94% | 19.45倍 | 4.28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 | 396,300円 | +6.4% | +72.7% | 0.00% | 27.78倍 | 3.04倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＬＩＮＥヤフー | 53,900円 | +9.5% | +9.1% | 1.30% | 21.91倍 | 1.24倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
