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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,407 | 4,455 | 4,346 | 4,353 | -49 | -1.1% | 5,309,700 |
| 2022/06/14 | 4,425 | 4,444 | 4,370 | 4,402 | -102 | -2.3% | 5,236,700 |
| 2022/06/13 | 4,456 | 4,505 | 4,439 | 4,504 | +16 | +0.4% | 4,092,200 |
| 2022/06/10 | 4,489 | 4,517 | 4,462 | 4,488 | +8 | +0.2% | 6,119,000 |
| 2022/06/09 | 4,534 | 4,547 | 4,468 | 4,480 | -24 | -0.5% | 5,987,400 |
| 2022/06/08 | 4,486 | 4,504 | 4,458 | 4,504 | +19 | +0.4% | 5,080,800 |
| 2022/06/07 | 4,549 | 4,550 | 4,481 | 4,485 | -4 | -0.1% | 3,250,600 |
| 2022/06/06 | 4,488 | 4,505 | 4,461 | 4,489 | ±0 | ±0% | 3,671,100 |
| 2022/06/03 | 4,520 | 4,537 | 4,479 | 4,489 | -24 | -0.5% | 3,280,100 |
| 2022/06/02 | 4,539 | 4,547 | 4,495 | 4,513 | -23 | -0.5% | 3,232,100 |
| 2022/06/01 | 4,518 | 4,545 | 4,489 | 4,536 | +50 | +1.1% | 3,170,100 |
| 2022/05/31 | 4,530 | 4,579 | 4,483 | 4,486 | -64 | -1.4% | 9,655,000 |
| 2022/05/30 | 4,543 | 4,589 | 4,507 | 4,550 | +6 | +0.1% | 8,110,900 |
| 2022/05/27 | 4,614 | 4,636 | 4,541 | 4,544 | -62 | -1.3% | 4,026,600 |
| 2022/05/26 | 4,538 | 4,616 | 4,537 | 4,606 | +58 | +1.3% | 3,602,400 |
| 2022/05/25 | 4,542 | 4,584 | 4,518 | 4,548 | -19 | -0.4% | 4,346,500 |
| 2022/05/24 | 4,555 | 4,576 | 4,533 | 4,567 | +19 | +0.4% | 3,438,800 |
| 2022/05/23 | 4,580 | 4,588 | 4,524 | 4,548 | +22 | +0.5% | 3,975,300 |
| 2022/05/20 | 4,456 | 4,526 | 4,448 | 4,526 | +28 | +0.6% | 3,552,700 |
| 2022/05/19 | 4,513 | 4,522 | 4,448 | 4,498 | -37 | -0.8% | 5,649,700 |
| 2022/05/18 | 4,489 | 4,535 | 4,469 | 4,535 | +54 | +1.2% | 4,905,000 |
| 2022/05/17 | 4,365 | 4,485 | 4,360 | 4,481 | +68 | +1.5% | 5,070,600 |
| 2022/05/16 | 4,457 | 4,457 | 4,341 | 4,413 | +166 | +3.9% | 5,171,800 |
| 2022/05/13 | 4,198 | 4,270 | 4,189 | 4,247 | +60 | +1.4% | 5,408,200 |
| 2022/05/12 | 4,288 | 4,294 | 4,187 | 4,187 | -130 | -3% | 5,853,200 |
| 2022/05/11 | 4,333 | 4,344 | 4,308 | 4,317 | -26 | -0.6% | 3,939,700 |
| 2022/05/10 | 4,331 | 4,371 | 4,320 | 4,343 | +25 | +0.6% | 4,558,500 |
| 2022/05/09 | 4,283 | 4,328 | 4,275 | 4,318 | +12 | +0.3% | 4,744,000 |
| 2022/05/06 | 4,300 | 4,331 | 4,271 | 4,306 | -18 | -0.4% | 6,780,700 |
| 2022/05/02 | 4,265 | 4,332 | 4,264 | 4,324 | -11 | -0.3% | 4,381,700 |
| 2022/04/28 | 4,209 | 4,344 | 4,206 | 4,335 | +85 | +2% | 5,694,400 |
| 2022/04/27 | 4,245 | 4,276 | 4,220 | 4,250 | -19 | -0.4% | 6,293,400 |
| 2022/04/26 | 4,268 | 4,287 | 4,250 | 4,269 | +9 | +0.2% | 4,722,900 |
| 2022/04/25 | 4,236 | 4,265 | 4,215 | 4,260 | -10 | -0.2% | 3,919,100 |
| 2022/04/22 | 4,272 | 4,283 | 4,233 | 4,270 | +3 | +0.1% | 3,325,500 |
| 2022/04/21 | 4,288 | 4,305 | 4,251 | 4,267 | +42 | +1% | 4,176,600 |
| 2022/04/20 | 4,188 | 4,228 | 4,171 | 4,225 | +7 | +0.2% | 3,511,200 |
| 2022/04/19 | 4,220 | 4,252 | 4,201 | 4,218 | +13 | +0.3% | 3,716,700 |
| 2022/04/18 | 4,193 | 4,213 | 4,155 | 4,205 | -9 | -0.2% | 2,867,600 |
| 2022/04/15 | 4,183 | 4,227 | 4,164 | 4,214 | +9 | +0.2% | 2,707,000 |
| 2022/04/14 | 4,171 | 4,238 | 4,152 | 4,205 | +30 | +0.7% | 3,444,500 |
| 2022/04/13 | 4,148 | 4,175 | 4,117 | 4,175 | +19 | +0.5% | 4,544,300 |
| 2022/04/12 | 4,125 | 4,169 | 4,111 | 4,156 | +49 | +1.2% | 4,542,900 |
| 2022/04/11 | 4,123 | 4,135 | 4,087 | 4,107 | -39 | -0.9% | 4,302,300 |
| 2022/04/08 | 4,090 | 4,166 | 4,088 | 4,146 | +75 | +1.8% | 6,233,500 |
| 2022/04/07 | 4,075 | 4,087 | 4,044 | 4,071 | ±0 | ±0% | 5,787,000 |
| 2022/04/06 | 4,085 | 4,089 | 4,038 | 4,071 | +2 | ±0% | 4,719,100 |
| 2022/04/05 | 4,052 | 4,075 | 4,041 | 4,069 | -20 | -0.5% | 4,295,700 |
| 2022/04/04 | 4,085 | 4,102 | 4,068 | 4,089 | +59 | +1.5% | 3,279,400 |
| 2022/04/01 | 3,991 | 4,037 | 3,981 | 4,030 | +25 | +0.6% | 5,373,700 |
601～
650
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
