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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,944 | 3,985 | 3,932 | 3,984 | +50 | +1.3% | 4,161,500 |
| 2023/01/19 | 3,882 | 3,934 | 3,862 | 3,934 | +22 | +0.6% | 4,695,600 |
| 2023/01/18 | 3,855 | 3,948 | 3,826 | 3,912 | +56 | +1.5% | 4,783,600 |
| 2023/01/17 | 3,848 | 3,856 | 3,825 | 3,856 | +19 | +0.5% | 3,257,800 |
| 2023/01/16 | 3,860 | 3,864 | 3,828 | 3,837 | -48 | -1.2% | 3,566,500 |
| 2023/01/13 | 3,948 | 3,948 | 3,877 | 3,885 | -5 | -0.1% | 4,910,600 |
| 2023/01/12 | 3,885 | 3,903 | 3,873 | 3,890 | -10 | -0.3% | 3,972,700 |
| 2023/01/11 | 3,940 | 3,948 | 3,900 | 3,900 | -21 | -0.5% | 4,053,100 |
| 2023/01/10 | 3,980 | 4,003 | 3,921 | 3,921 | -67 | -1.7% | 4,483,200 |
| 2023/01/06 | 3,992 | 3,998 | 3,973 | 3,988 | +17 | +0.4% | 3,196,000 |
| 2023/01/05 | 4,028 | 4,031 | 3,964 | 3,971 | -37 | -0.9% | 3,927,300 |
| 2023/01/04 | 3,990 | 4,022 | 3,965 | 4,008 | +26 | +0.7% | 3,721,300 |
| 2022/12/30 | 4,004 | 4,012 | 3,980 | 3,982 | -14 | -0.4% | 3,147,800 |
| 2022/12/29 | 4,008 | 4,014 | 3,982 | 3,996 | -24 | -0.6% | 2,997,800 |
| 2022/12/28 | 4,030 | 4,034 | 4,006 | 4,020 | -8 | -0.2% | 2,892,300 |
| 2022/12/27 | 4,063 | 4,071 | 4,028 | 4,028 | -16 | -0.4% | 1,883,100 |
| 2022/12/26 | 4,079 | 4,086 | 4,033 | 4,044 | -22 | -0.5% | 1,462,500 |
| 2022/12/23 | 4,075 | 4,096 | 4,061 | 4,066 | -31 | -0.8% | 3,173,600 |
| 2022/12/22 | 4,067 | 4,099 | 4,049 | 4,097 | +88 | +2.2% | 4,256,500 |
| 2022/12/21 | 3,980 | 4,012 | 3,976 | 4,009 | +20 | +0.5% | 4,113,100 |
| 2022/12/20 | 4,010 | 4,033 | 3,942 | 3,989 | -37 | -0.9% | 4,833,600 |
| 2022/12/19 | 3,970 | 4,026 | 3,970 | 4,026 | +41 | +1% | 3,325,500 |
| 2022/12/16 | 4,010 | 4,027 | 3,981 | 3,985 | -50 | -1.2% | 5,279,400 |
| 2022/12/15 | 4,021 | 4,038 | 4,019 | 4,035 | +3 | +0.1% | 2,398,800 |
| 2022/12/14 | 4,020 | 4,041 | 4,003 | 4,032 | +1 | ±0% | 3,701,700 |
| 2022/12/13 | 3,994 | 4,033 | 3,994 | 4,031 | +47 | +1.2% | 4,112,300 |
| 2022/12/12 | 4,003 | 4,020 | 3,983 | 3,984 | -34 | -0.8% | 3,663,200 |
| 2022/12/09 | 3,960 | 4,039 | 3,959 | 4,018 | +25 | +0.6% | 6,630,300 |
| 2022/12/08 | 3,980 | 4,024 | 3,979 | 3,993 | -27 | -0.7% | 4,910,300 |
| 2022/12/07 | 4,014 | 4,033 | 3,997 | 4,020 | -16 | -0.4% | 3,992,200 |
| 2022/12/06 | 4,033 | 4,048 | 4,013 | 4,036 | +51 | +1.3% | 3,485,100 |
| 2022/12/05 | 4,005 | 4,015 | 3,962 | 3,985 | -19 | -0.5% | 3,638,700 |
| 2022/12/02 | 4,012 | 4,018 | 3,975 | 4,004 | -78 | -1.9% | 6,532,800 |
| 2022/12/01 | 4,131 | 4,132 | 4,082 | 4,082 | -29 | -0.7% | 4,507,400 |
| 2022/11/30 | 4,071 | 4,112 | 4,067 | 4,111 | +26 | +0.6% | 8,902,500 |
| 2022/11/29 | 4,132 | 4,138 | 4,085 | 4,085 | -39 | -0.9% | 4,236,800 |
| 2022/11/28 | 4,110 | 4,125 | 4,103 | 4,124 | +18 | +0.4% | 3,594,800 |
| 2022/11/25 | 4,090 | 4,113 | 4,085 | 4,106 | +4 | +0.1% | 3,509,600 |
| 2022/11/24 | 4,115 | 4,126 | 4,098 | 4,102 | -15 | -0.4% | 6,008,400 |
| 2022/11/22 | 4,120 | 4,147 | 4,099 | 4,117 | +19 | +0.5% | 4,921,400 |
| 2022/11/21 | 4,115 | 4,118 | 4,080 | 4,098 | -18 | -0.4% | 3,717,000 |
| 2022/11/18 | 4,064 | 4,130 | 4,061 | 4,116 | +52 | +1.3% | 5,120,700 |
| 2022/11/17 | 4,041 | 4,072 | 4,041 | 4,064 | +28 | +0.7% | 5,812,400 |
| 2022/11/16 | 4,004 | 4,052 | 3,987 | 4,036 | -10 | -0.2% | 7,349,700 |
| 2022/11/15 | 4,122 | 4,138 | 4,046 | 4,046 | -114 | -2.7% | 9,112,700 |
| 2022/11/14 | 4,235 | 4,246 | 4,160 | 4,160 | -111 | -2.6% | 7,260,900 |
| 2022/11/11 | 4,306 | 4,325 | 4,261 | 4,271 | +7 | +0.2% | 6,434,700 |
| 2022/11/10 | 4,235 | 4,270 | 4,224 | 4,264 | -4 | -0.1% | 3,976,500 |
| 2022/11/09 | 4,277 | 4,334 | 4,258 | 4,268 | -50 | -1.2% | 4,344,700 |
| 2022/11/08 | 4,278 | 4,329 | 4,265 | 4,318 | +63 | +1.5% | 3,752,400 |
651～
700
件表示中 / 3783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 | 249,500円 | +7.0% | +6.6% | 3.21% | 12.72倍 | 1.85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 | 16,100円 | +3.5% | +6.1% | 3.29% | 12.81倍 | 1.31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 | 22,900円 | +2.4% | +13.6% | 3.76% | 20.42倍 | 4.50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 | 397,500円 | +6.4% | +72.7% | 0.00% | 27.87倍 | 3.05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 |
| ＮＲＩ | 585,100円 | +5.9% | +12.6% | 1.26% | 32.21倍 | 7.72倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
市場注目の銘柄
チャート関連のコラム
