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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,284 | 4,306 | 4,255 | 4,274 | +14 | +0.3% | 3,051,000 |
| 2022/08/25 | 4,246 | 4,290 | 4,237 | 4,260 | +24 | +0.6% | 2,641,100 |
| 2022/08/24 | 4,248 | 4,264 | 4,229 | 4,236 | -38 | -0.9% | 3,598,300 |
| 2022/08/23 | 4,251 | 4,274 | 4,225 | 4,274 | +34 | +0.8% | 3,743,900 |
| 2022/08/22 | 4,232 | 4,240 | 4,191 | 4,240 | +40 | +1% | 3,232,400 |
| 2022/08/19 | 4,194 | 4,223 | 4,181 | 4,200 | -5 | -0.1% | 2,694,000 |
| 2022/08/18 | 4,254 | 4,254 | 4,187 | 4,205 | -12 | -0.3% | 3,775,800 |
| 2022/08/17 | 4,149 | 4,227 | 4,147 | 4,217 | +62 | +1.5% | 4,490,700 |
| 2022/08/16 | 4,153 | 4,180 | 4,142 | 4,155 | -34 | -0.8% | 2,613,600 |
| 2022/08/15 | 4,161 | 4,195 | 4,147 | 4,189 | +36 | +0.9% | 2,662,200 |
| 2022/08/12 | 4,227 | 4,227 | 4,149 | 4,153 | +2 | ±0% | 6,731,100 |
| 2022/08/10 | 4,127 | 4,164 | 4,119 | 4,151 | +19 | +0.5% | 2,846,800 |
| 2022/08/09 | 4,178 | 4,199 | 4,123 | 4,132 | -72 | -1.7% | 3,393,000 |
| 2022/08/08 | 4,190 | 4,219 | 4,170 | 4,204 | -9 | -0.2% | 2,666,700 |
| 2022/08/05 | 4,180 | 4,225 | 4,153 | 4,213 | +66 | +1.6% | 3,651,300 |
| 2022/08/04 | 4,183 | 4,184 | 4,127 | 4,147 | -3 | -0.1% | 3,667,300 |
| 2022/08/03 | 4,161 | 4,181 | 4,116 | 4,150 | -16 | -0.4% | 3,912,700 |
| 2022/08/02 | 4,200 | 4,216 | 4,160 | 4,166 | -54 | -1.3% | 4,313,600 |
| 2022/08/01 | 4,264 | 4,278 | 4,208 | 4,220 | -72 | -1.7% | 5,334,600 |
| 2022/07/29 | 4,420 | 4,428 | 4,271 | 4,292 | -145 | -3.3% | 6,422,500 |
| 2022/07/28 | 4,489 | 4,489 | 4,414 | 4,437 | +1 | ±0% | 4,234,100 |
| 2022/07/27 | 4,451 | 4,458 | 4,415 | 4,436 | +8 | +0.2% | 2,741,900 |
| 2022/07/26 | 4,446 | 4,450 | 4,417 | 4,428 | -8 | -0.2% | 2,853,500 |
| 2022/07/25 | 4,451 | 4,456 | 4,426 | 4,436 | -22 | -0.5% | 3,135,600 |
| 2022/07/22 | 4,440 | 4,466 | 4,432 | 4,458 | +23 | +0.5% | 3,243,000 |
| 2022/07/21 | 4,391 | 4,451 | 4,389 | 4,435 | +44 | +1% | 3,951,300 |
| 2022/07/20 | 4,384 | 4,401 | 4,361 | 4,391 | +7 | +0.2% | 5,634,200 |
| 2022/07/19 | 4,399 | 4,443 | 4,383 | 4,384 | -18 | -0.4% | 4,121,100 |
| 2022/07/15 | 4,430 | 4,442 | 4,377 | 4,402 | +3 | +0.1% | 2,912,100 |
| 2022/07/14 | 4,365 | 4,417 | 4,359 | 4,399 | +1 | ±0% | 2,873,100 |
| 2022/07/13 | 4,392 | 4,432 | 4,383 | 4,398 | -36 | -0.8% | 3,611,000 |
| 2022/07/12 | 4,481 | 4,490 | 4,418 | 4,434 | +1 | ±0% | 4,432,600 |
| 2022/07/11 | 4,348 | 4,436 | 4,338 | 4,433 | +140 | +3.3% | 4,890,700 |
| 2022/07/08 | 4,310 | 4,344 | 4,288 | 4,293 | -55 | -1.3% | 7,299,900 |
| 2022/07/07 | 4,305 | 4,355 | 4,304 | 4,348 | +83 | +1.9% | 5,259,000 |
| 2022/07/06 | 4,294 | 4,344 | 4,259 | 4,265 | -39 | -0.9% | 6,010,600 |
| 2022/07/05 | 4,301 | 4,367 | 4,272 | 4,304 | +63 | +1.5% | 7,235,300 |
| 2022/07/04 | 4,202 | 4,264 | 4,145 | 4,241 | -72 | -1.7% | 12,914,300 |
| 2022/07/01 | 4,315 | 4,333 | 4,288 | 4,313 | +24 | +0.6% | 4,781,500 |
| 2022/06/30 | 4,325 | 4,335 | 4,278 | 4,289 | -30 | -0.7% | 6,878,400 |
| 2022/06/29 | 4,382 | 4,416 | 4,295 | 4,319 | -83 | -1.9% | 7,808,000 |
| 2022/06/28 | 4,295 | 4,418 | 4,283 | 4,402 | +64 | +1.5% | 5,805,500 |
| 2022/06/27 | 4,310 | 4,346 | 4,289 | 4,338 | -104 | -2.3% | 5,796,700 |
| 2022/06/24 | 4,524 | 4,524 | 4,392 | 4,442 | -65 | -1.4% | 5,509,300 |
| 2022/06/23 | 4,432 | 4,512 | 4,432 | 4,507 | +41 | +0.9% | 3,584,500 |
| 2022/06/22 | 4,432 | 4,486 | 4,422 | 4,466 | +50 | +1.1% | 3,832,400 |
| 2022/06/21 | 4,435 | 4,448 | 4,397 | 4,416 | -32 | -0.7% | 4,122,900 |
| 2022/06/20 | 4,355 | 4,463 | 4,350 | 4,448 | +105 | +2.4% | 4,371,800 |
| 2022/06/17 | 4,346 | 4,381 | 4,296 | 4,343 | -33 | -0.8% | 6,939,700 |
| 2022/06/16 | 4,347 | 4,416 | 4,345 | 4,376 | +23 | +0.5% | 3,909,000 |
551～
600
件表示中 / 3586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 | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97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% | 11.84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 | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20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 | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63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 | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34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
