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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,530 | 3,570 | 3,527 | 3,549 | -22 | -0.6% | 4,670,700 |
| 2022/01/27 | 3,555 | 3,596 | 3,537 | 3,571 | +12 | +0.3% | 5,399,500 |
| 2022/01/26 | 3,626 | 3,669 | 3,558 | 3,559 | -94 | -2.6% | 4,820,100 |
| 2022/01/25 | 3,577 | 3,668 | 3,559 | 3,653 | +75 | +2.1% | 6,584,900 |
| 2022/01/24 | 3,562 | 3,578 | 3,544 | 3,578 | +16 | +0.4% | 2,989,000 |
| 2022/01/21 | 3,550 | 3,568 | 3,486 | 3,562 | -20 | -0.6% | 3,753,500 |
| 2022/01/20 | 3,576 | 3,606 | 3,562 | 3,582 | +15 | +0.4% | 3,750,100 |
| 2022/01/19 | 3,590 | 3,597 | 3,547 | 3,567 | -11 | -0.3% | 4,733,700 |
| 2022/01/18 | 3,589 | 3,602 | 3,561 | 3,578 | +13 | +0.4% | 3,278,400 |
| 2022/01/17 | 3,559 | 3,589 | 3,550 | 3,565 | +6 | +0.2% | 2,074,400 |
| 2022/01/14 | 3,557 | 3,576 | 3,523 | 3,559 | +1 | ±0% | 4,875,300 |
| 2022/01/13 | 3,560 | 3,587 | 3,545 | 3,558 | -21 | -0.6% | 3,940,400 |
| 2022/01/12 | 3,571 | 3,593 | 3,554 | 3,579 | -14 | -0.4% | 4,501,800 |
| 2022/01/11 | 3,546 | 3,610 | 3,544 | 3,593 | +69 | +2% | 5,577,800 |
| 2022/01/07 | 3,546 | 3,579 | 3,504 | 3,524 | +9 | +0.3% | 4,737,500 |
| 2022/01/06 | 3,514 | 3,551 | 3,490 | 3,515 | +5 | +0.1% | 5,541,900 |
| 2022/01/05 | 3,455 | 3,515 | 3,443 | 3,510 | +70 | +2% | 3,758,500 |
| 2022/01/04 | 3,386 | 3,440 | 3,383 | 3,440 | +78 | +2.3% | 3,265,100 |
| 2021/12/30 | 3,341 | 3,375 | 3,321 | 3,362 | +12 | +0.4% | 3,547,800 |
| 2021/12/29 | 3,382 | 3,390 | 3,344 | 3,350 | -33 | -1% | 2,900,800 |
| 2021/12/28 | 3,359 | 3,383 | 3,344 | 3,383 | +50 | +1.5% | 2,729,400 |
| 2021/12/27 | 3,362 | 3,373 | 3,333 | 3,333 | -29 | -0.9% | 2,090,000 |
| 2021/12/24 | 3,406 | 3,406 | 3,362 | 3,362 | -25 | -0.7% | 1,963,900 |
| 2021/12/23 | 3,390 | 3,399 | 3,376 | 3,387 | +21 | +0.6% | 2,867,100 |
| 2021/12/22 | 3,388 | 3,399 | 3,361 | 3,366 | -22 | -0.6% | 3,821,300 |
| 2021/12/21 | 3,362 | 3,403 | 3,361 | 3,388 | +25 | +0.7% | 2,887,600 |
| 2021/12/20 | 3,392 | 3,420 | 3,353 | 3,363 | -61 | -1.8% | 3,553,000 |
| 2021/12/17 | 3,445 | 3,475 | 3,418 | 3,424 | +3 | +0.1% | 7,161,400 |
| 2021/12/16 | 3,398 | 3,427 | 3,389 | 3,421 | +61 | +1.8% | 4,222,400 |
| 2021/12/15 | 3,384 | 3,389 | 3,360 | 3,360 | -44 | -1.3% | 4,105,100 |
| 2021/12/14 | 3,360 | 3,424 | 3,357 | 3,404 | +59 | +1.8% | 4,033,900 |
| 2021/12/13 | 3,365 | 3,373 | 3,343 | 3,345 | +11 | +0.3% | 2,875,100 |
| 2021/12/10 | 3,370 | 3,390 | 3,327 | 3,334 | -37 | -1.1% | 5,326,100 |
| 2021/12/09 | 3,359 | 3,380 | 3,352 | 3,371 | +25 | +0.7% | 3,157,200 |
| 2021/12/08 | 3,372 | 3,387 | 3,343 | 3,346 | -10 | -0.3% | 4,376,600 |
| 2021/12/07 | 3,339 | 3,387 | 3,313 | 3,356 | +22 | +0.7% | 5,977,100 |
| 2021/12/06 | 3,304 | 3,347 | 3,297 | 3,334 | +40 | +1.2% | 3,320,100 |
| 2021/12/03 | 3,285 | 3,309 | 3,268 | 3,294 | +22 | +0.7% | 4,426,100 |
| 2021/12/02 | 3,238 | 3,293 | 3,237 | 3,272 | -16 | -0.5% | 4,947,100 |
| 2021/12/01 | 3,270 | 3,327 | 3,268 | 3,288 | -12 | -0.4% | 4,894,700 |
| 2021/11/30 | 3,333 | 3,380 | 3,300 | 3,300 | -50 | -1.5% | 9,643,500 |
| 2021/11/29 | 3,360 | 3,394 | 3,340 | 3,350 | -70 | -2% | 5,518,800 |
| 2021/11/26 | 3,468 | 3,479 | 3,411 | 3,420 | -79 | -2.3% | 4,919,100 |
| 2021/11/25 | 3,452 | 3,505 | 3,451 | 3,499 | +55 | +1.6% | 3,574,700 |
| 2021/11/24 | 3,434 | 3,469 | 3,427 | 3,444 | +24 | +0.7% | 4,715,200 |
| 2021/11/22 | 3,396 | 3,433 | 3,381 | 3,420 | +10 | +0.3% | 3,399,800 |
| 2021/11/19 | 3,446 | 3,446 | 3,401 | 3,410 | -8 | -0.2% | 3,338,400 |
| 2021/11/18 | 3,409 | 3,441 | 3,385 | 3,418 | +9 | +0.3% | 3,634,800 |
| 2021/11/17 | 3,431 | 3,447 | 3,405 | 3,409 | -51 | -1.5% | 4,016,400 |
| 2021/11/16 | 3,467 | 3,475 | 3,452 | 3,460 | +14 | +0.4% | 2,834,600 |
851～
900
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
