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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,491 | 3,538 | 3,461 | 3,510 | -18 | -0.5% | 7,220,400 |
| 2021/10/29 | 3,490 | 3,560 | 3,487 | 3,528 | -67 | -1.9% | 6,544,100 |
| 2021/10/28 | 3,600 | 3,612 | 3,545 | 3,595 | -31 | -0.9% | 17,482,700 |
| 2021/10/27 | 3,666 | 3,669 | 3,616 | 3,626 | -54 | -1.5% | 5,322,100 |
| 2021/10/26 | 3,658 | 3,697 | 3,649 | 3,680 | +76 | +2.1% | 5,394,700 |
| 2021/10/25 | 3,650 | 3,654 | 3,596 | 3,604 | -85 | -2.3% | 5,245,400 |
| 2021/10/22 | 3,705 | 3,721 | 3,680 | 3,689 | -37 | -1% | 3,689,600 |
| 2021/10/21 | 3,729 | 3,769 | 3,702 | 3,726 | +58 | +1.6% | 4,839,600 |
| 2021/10/20 | 3,672 | 3,688 | 3,658 | 3,668 | +10 | +0.3% | 3,100,600 |
| 2021/10/19 | 3,671 | 3,694 | 3,649 | 3,658 | -19 | -0.5% | 2,932,800 |
| 2021/10/18 | 3,709 | 3,710 | 3,669 | 3,677 | -56 | -1.5% | 3,805,500 |
| 2021/10/15 | 3,670 | 3,733 | 3,661 | 3,733 | +70 | +1.9% | 3,993,600 |
| 2021/10/14 | 3,641 | 3,695 | 3,627 | 3,663 | +9 | +0.2% | 4,670,200 |
| 2021/10/13 | 3,650 | 3,666 | 3,637 | 3,654 | -17 | -0.5% | 3,367,300 |
| 2021/10/12 | 3,660 | 3,682 | 3,636 | 3,671 | -11 | -0.3% | 3,468,300 |
| 2021/10/11 | 3,650 | 3,682 | 3,634 | 3,682 | +12 | +0.3% | 3,765,100 |
| 2021/10/08 | 3,657 | 3,702 | 3,646 | 3,670 | +54 | +1.5% | 6,197,900 |
| 2021/10/07 | 3,656 | 3,678 | 3,616 | 3,616 | +14 | +0.4% | 4,225,400 |
| 2021/10/06 | 3,629 | 3,669 | 3,584 | 3,602 | -6 | -0.2% | 6,062,800 |
| 2021/10/05 | 3,620 | 3,677 | 3,591 | 3,608 | -35 | -1% | 6,327,200 |
| 2021/10/04 | 3,630 | 3,663 | 3,629 | 3,643 | +16 | +0.4% | 3,246,500 |
| 2021/10/01 | 3,621 | 3,680 | 3,615 | 3,627 | -64 | -1.7% | 5,532,100 |
| 2021/09/30 | 3,730 | 3,741 | 3,684 | 3,691 | -60 | -1.6% | 7,562,900 |
| 2021/09/29 | 3,742 | 3,790 | 3,725 | 3,751 | -55 | -1.4% | 5,503,600 |
| 2021/09/28 | 3,752 | 3,813 | 3,740 | 3,806 | +14 | +0.4% | 6,330,400 |
| 2021/09/27 | 3,805 | 3,822 | 3,792 | 3,792 | -36 | -0.9% | 3,760,100 |
| 2021/09/24 | 3,785 | 3,834 | 3,760 | 3,828 | +85 | +2.3% | 6,533,600 |
| 2021/09/22 | 3,775 | 3,800 | 3,742 | 3,743 | -43 | -1.1% | 3,656,700 |
| 2021/09/21 | 3,850 | 3,860 | 3,781 | 3,786 | -89 | -2.3% | 6,024,500 |
| 2021/09/17 | 3,825 | 3,891 | 3,824 | 3,875 | +48 | +1.3% | 7,500,900 |
| 2021/09/16 | 3,846 | 3,853 | 3,824 | 3,827 | -70 | -1.8% | 5,265,600 |
| 2021/09/15 | 3,840 | 3,899 | 3,837 | 3,897 | +52 | +1.4% | 5,469,700 |
| 2021/09/14 | 3,820 | 3,851 | 3,797 | 3,845 | +120 | +3.2% | 6,178,300 |
| 2021/09/13 | 3,754 | 3,763 | 3,697 | 3,725 | -3 | -0.1% | 4,635,700 |
| 2021/09/10 | 3,705 | 3,739 | 3,697 | 3,728 | -6 | -0.2% | 8,129,000 |
| 2021/09/09 | 3,720 | 3,748 | 3,717 | 3,734 | -3 | -0.1% | 4,339,100 |
| 2021/09/08 | 3,715 | 3,772 | 3,710 | 3,737 | +2 | +0.1% | 5,614,800 |
| 2021/09/07 | 3,710 | 3,738 | 3,676 | 3,735 | +66 | +1.8% | 6,068,100 |
| 2021/09/06 | 3,600 | 3,723 | 3,597 | 3,669 | +129 | +3.6% | 8,411,700 |
| 2021/09/03 | 3,395 | 3,564 | 3,390 | 3,540 | +127 | +3.7% | 9,431,600 |
| 2021/09/02 | 3,415 | 3,435 | 3,392 | 3,413 | +28 | +0.8% | 4,591,200 |
| 2021/09/01 | 3,350 | 3,409 | 3,349 | 3,385 | +15 | +0.4% | 4,990,800 |
| 2021/08/31 | 3,353 | 3,393 | 3,323 | 3,370 | -34 | -1% | 9,671,300 |
| 2021/08/30 | 3,401 | 3,417 | 3,392 | 3,404 | -9 | -0.3% | 3,050,500 |
| 2021/08/27 | 3,403 | 3,417 | 3,380 | 3,413 | +12 | +0.4% | 2,965,100 |
| 2021/08/26 | 3,411 | 3,420 | 3,392 | 3,401 | +7 | +0.2% | 2,796,100 |
| 2021/08/25 | 3,397 | 3,422 | 3,389 | 3,394 | -10 | -0.3% | 2,458,800 |
| 2021/08/24 | 3,425 | 3,431 | 3,401 | 3,404 | -8 | -0.2% | 3,841,600 |
| 2021/08/23 | 3,405 | 3,421 | 3,369 | 3,412 | +47 | +1.4% | 4,049,800 |
| 2021/08/20 | 3,350 | 3,387 | 3,345 | 3,365 | +30 | +0.9% | 3,581,100 |
751～
800
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
