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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 3,357 | 3,357 | 3,319 | 3,343 | +9 | +0.3% | 3,990,600 |
| 2020/08/24 | 3,322 | 3,350 | 3,322 | 3,334 | +14 | +0.4% | 2,461,100 |
| 2020/08/21 | 3,343 | 3,368 | 3,318 | 3,320 | ±0 | ±0% | 2,995,700 |
| 2020/08/20 | 3,344 | 3,347 | 3,320 | 3,320 | -30 | -0.9% | 2,503,800 |
| 2020/08/19 | 3,345 | 3,361 | 3,326 | 3,350 | +1 | ±0% | 2,686,400 |
| 2020/08/18 | 3,347 | 3,361 | 3,341 | 3,349 | +3 | +0.1% | 2,790,900 |
| 2020/08/17 | 3,347 | 3,357 | 3,334 | 3,346 | +22 | +0.7% | 2,789,100 |
| 2020/08/14 | 3,300 | 3,324 | 3,283 | 3,324 | +41 | +1.2% | 4,427,000 |
| 2020/08/13 | 3,297 | 3,303 | 3,265 | 3,283 | -28 | -0.8% | 5,238,900 |
| 2020/08/12 | 3,238 | 3,316 | 3,234 | 3,311 | +56 | +1.7% | 4,024,500 |
| 2020/08/11 | 3,264 | 3,289 | 3,247 | 3,255 | +37 | +1.1% | 5,351,800 |
| 2020/08/07 | 3,245 | 3,249 | 3,197 | 3,218 | +1 | ±0% | 3,371,800 |
| 2020/08/06 | 3,233 | 3,252 | 3,204 | 3,217 | -28 | -0.9% | 3,267,600 |
| 2020/08/05 | 3,289 | 3,294 | 3,245 | 3,245 | -45 | -1.4% | 3,434,200 |
| 2020/08/04 | 3,338 | 3,341 | 3,269 | 3,290 | -6 | -0.2% | 4,826,200 |
| 2020/08/03 | 3,340 | 3,350 | 3,280 | 3,296 | +37 | +1.1% | 5,777,300 |
| 2020/07/31 | 3,335 | 3,347 | 3,258 | 3,259 | -97 | -2.9% | 5,081,900 |
| 2020/07/30 | 3,370 | 3,370 | 3,345 | 3,356 | +3 | +0.1% | 2,995,900 |
| 2020/07/29 | 3,306 | 3,364 | 3,305 | 3,353 | +19 | +0.6% | 2,752,400 |
| 2020/07/28 | 3,325 | 3,360 | 3,309 | 3,334 | -30 | -0.9% | 3,081,700 |
| 2020/07/27 | 3,323 | 3,372 | 3,313 | 3,364 | +42 | +1.3% | 4,430,900 |
| 2020/07/22 | 3,360 | 3,361 | 3,312 | 3,322 | -19 | -0.6% | 3,887,100 |
| 2020/07/21 | 3,340 | 3,356 | 3,335 | 3,341 | -6 | -0.2% | 3,689,400 |
| 2020/07/20 | 3,353 | 3,357 | 3,332 | 3,347 | +33 | +1% | 2,787,400 |
| 2020/07/17 | 3,301 | 3,338 | 3,298 | 3,314 | +12 | +0.4% | 2,476,700 |
| 2020/07/16 | 3,291 | 3,314 | 3,280 | 3,302 | -42 | -1.3% | 4,516,200 |
| 2020/07/15 | 3,313 | 3,356 | 3,308 | 3,344 | +39 | +1.2% | 4,035,700 |
| 2020/07/14 | 3,295 | 3,325 | 3,294 | 3,305 | -5 | -0.2% | 3,260,500 |
| 2020/07/13 | 3,317 | 3,317 | 3,278 | 3,310 | +45 | +1.4% | 3,075,800 |
| 2020/07/10 | 3,300 | 3,300 | 3,260 | 3,265 | -13 | -0.4% | 5,084,800 |
| 2020/07/09 | 3,265 | 3,299 | 3,242 | 3,278 | +19 | +0.6% | 3,922,200 |
| 2020/07/08 | 3,228 | 3,304 | 3,224 | 3,259 | +35 | +1.1% | 4,975,600 |
| 2020/07/07 | 3,192 | 3,228 | 3,191 | 3,224 | -17 | -0.5% | 3,807,500 |
| 2020/07/06 | 3,210 | 3,247 | 3,199 | 3,241 | +49 | +1.5% | 2,609,400 |
| 2020/07/03 | 3,193 | 3,201 | 3,175 | 3,192 | +17 | +0.5% | 1,762,500 |
| 2020/07/02 | 3,196 | 3,202 | 3,163 | 3,175 | -12 | -0.4% | 3,741,100 |
| 2020/07/01 | 3,242 | 3,253 | 3,173 | 3,187 | -47 | -1.5% | 4,861,700 |
| 2020/06/30 | 3,192 | 3,235 | 3,185 | 3,234 | +73 | +2.3% | 6,280,600 |
| 2020/06/29 | 3,200 | 3,222 | 3,153 | 3,161 | -64 | -2% | 6,692,800 |
| 2020/06/26 | 3,193 | 3,235 | 3,185 | 3,225 | +55 | +1.7% | 3,646,300 |
| 2020/06/25 | 3,169 | 3,197 | 3,155 | 3,170 | -9 | -0.3% | 3,897,100 |
| 2020/06/24 | 3,160 | 3,192 | 3,160 | 3,179 | -1 | ±0% | 3,015,200 |
| 2020/06/23 | 3,180 | 3,195 | 3,138 | 3,180 | +13 | +0.4% | 3,854,000 |
| 2020/06/22 | 3,136 | 3,174 | 3,135 | 3,167 | +28 | +0.9% | 3,269,500 |
| 2020/06/19 | 3,174 | 3,179 | 3,139 | 3,139 | -21 | -0.7% | 6,149,700 |
| 2020/06/18 | 3,188 | 3,201 | 3,139 | 3,160 | -45 | -1.4% | 3,927,700 |
| 2020/06/17 | 3,209 | 3,224 | 3,201 | 3,205 | -2 | -0.1% | 3,769,600 |
| 2020/06/16 | 3,196 | 3,222 | 3,167 | 3,207 | +66 | +2.1% | 6,167,000 |
| 2020/06/15 | 3,158 | 3,192 | 3,141 | 3,141 | -23 | -0.7% | 4,059,100 |
| 2020/06/12 | 3,171 | 3,186 | 3,116 | 3,164 | -7 | -0.2% | 8,015,700 |
1201～
1250
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
