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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 3,280 | 3,299 | 3,277 | 3,283 | -5 | -0.2% | 4,701,600 |
| 2020/01/10 | 3,295 | 3,298 | 3,278 | 3,288 | -7 | -0.2% | 4,270,000 |
| 2020/01/09 | 3,241 | 3,300 | 3,234 | 3,295 | +54 | +1.7% | 4,647,000 |
| 2020/01/08 | 3,270 | 3,277 | 3,213 | 3,241 | -30 | -0.9% | 6,703,200 |
| 2020/01/07 | 3,250 | 3,273 | 3,238 | 3,271 | +28 | +0.9% | 4,604,200 |
| 2020/01/06 | 3,237 | 3,243 | 3,211 | 3,243 | -10 | -0.3% | 4,504,000 |
| 2019/12/30 | 3,265 | 3,276 | 3,242 | 3,253 | -14 | -0.4% | 3,068,300 |
| 2019/12/27 | 3,292 | 3,306 | 3,266 | 3,267 | -7 | -0.2% | 2,686,600 |
| 2019/12/26 | 3,281 | 3,285 | 3,264 | 3,274 | -17 | -0.5% | 2,600,000 |
| 2019/12/25 | 3,270 | 3,296 | 3,263 | 3,291 | +34 | +1% | 1,870,400 |
| 2019/12/24 | 3,280 | 3,284 | 3,247 | 3,257 | -18 | -0.5% | 2,520,000 |
| 2019/12/23 | 3,280 | 3,286 | 3,263 | 3,275 | -12 | -0.4% | 3,458,300 |
| 2019/12/20 | 3,311 | 3,312 | 3,277 | 3,287 | +1 | ±0% | 9,951,200 |
| 2019/12/19 | 3,264 | 3,286 | 3,254 | 3,286 | +54 | +1.7% | 5,517,100 |
| 2019/12/18 | 3,255 | 3,276 | 3,227 | 3,232 | -10 | -0.3% | 4,852,800 |
| 2019/12/17 | 3,225 | 3,248 | 3,218 | 3,242 | +28 | +0.9% | 5,401,300 |
| 2019/12/16 | 3,207 | 3,229 | 3,202 | 3,214 | -4 | -0.1% | 4,202,300 |
| 2019/12/13 | 3,225 | 3,235 | 3,201 | 3,218 | +19 | +0.6% | 8,982,200 |
| 2019/12/12 | 3,206 | 3,214 | 3,194 | 3,199 | -4 | -0.1% | 3,760,500 |
| 2019/12/11 | 3,250 | 3,260 | 3,195 | 3,203 | +3 | +0.1% | 5,186,100 |
| 2019/12/10 | 3,215 | 3,217 | 3,186 | 3,200 | +9 | +0.3% | 3,770,500 |
| 2019/12/09 | 3,187 | 3,196 | 3,162 | 3,191 | +31 | +1% | 3,195,800 |
| 2019/12/06 | 3,170 | 3,173 | 3,149 | 3,160 | +9 | +0.3% | 4,284,000 |
| 2019/12/05 | 3,172 | 3,212 | 3,151 | 3,151 | -3 | -0.1% | 4,610,200 |
| 2019/12/04 | 3,174 | 3,183 | 3,132 | 3,154 | -18 | -0.6% | 5,280,900 |
| 2019/12/03 | 3,152 | 3,177 | 3,149 | 3,172 | +22 | +0.7% | 4,062,400 |
| 2019/12/02 | 3,143 | 3,174 | 3,138 | 3,150 | +11 | +0.4% | 3,606,700 |
| 2019/11/29 | 3,200 | 3,210 | 3,139 | 3,139 | -39 | -1.2% | 5,364,000 |
| 2019/11/28 | 3,191 | 3,197 | 3,172 | 3,178 | -4 | -0.1% | 2,387,800 |
| 2019/11/27 | 3,175 | 3,195 | 3,169 | 3,182 | +17 | +0.5% | 2,699,100 |
| 2019/11/26 | 3,178 | 3,194 | 3,163 | 3,165 | +9 | +0.3% | 5,754,000 |
| 2019/11/25 | 3,163 | 3,172 | 3,149 | 3,156 | -2 | -0.1% | 2,334,900 |
| 2019/11/22 | 3,165 | 3,174 | 3,151 | 3,158 | +1 | ±0% | 3,013,100 |
| 2019/11/21 | 3,131 | 3,157 | 3,107 | 3,157 | +39 | +1.3% | 4,234,800 |
| 2019/11/20 | 3,149 | 3,164 | 3,111 | 3,118 | -49 | -1.5% | 6,123,600 |
| 2019/11/19 | 3,215 | 3,227 | 3,166 | 3,167 | -45 | -1.4% | 6,552,600 |
| 2019/11/18 | 3,193 | 3,215 | 3,182 | 3,212 | +19 | +0.6% | 4,096,600 |
| 2019/11/15 | 3,150 | 3,199 | 3,148 | 3,193 | +17 | +0.5% | 4,817,200 |
| 2019/11/14 | 3,205 | 3,205 | 3,161 | 3,176 | -2 | -0.1% | 4,056,100 |
| 2019/11/13 | 3,195 | 3,196 | 3,176 | 3,178 | -24 | -0.7% | 3,767,500 |
| 2019/11/12 | 3,182 | 3,210 | 3,165 | 3,202 | +2 | +0.1% | 3,675,100 |
| 2019/11/11 | 3,195 | 3,206 | 3,187 | 3,200 | +21 | +0.7% | 2,775,100 |
| 2019/11/08 | 3,201 | 3,204 | 3,168 | 3,179 | -21 | -0.7% | 7,083,000 |
| 2019/11/07 | 3,199 | 3,203 | 3,180 | 3,200 | +5 | +0.2% | 3,831,300 |
| 2019/11/06 | 3,166 | 3,205 | 3,141 | 3,195 | +8 | +0.3% | 6,431,500 |
| 2019/11/05 | 3,179 | 3,203 | 3,137 | 3,187 | +148 | +4.9% | 10,253,800 |
| 2019/11/01 | 2,996.5 | 3,055 | 2,994 | 3,039 | +40 | +1.3% | 3,779,500 |
| 2019/10/31 | 2,996 | 3,026 | 2,991 | 2,999 | +23.5 | +0.8% | 4,819,000 |
| 2019/10/30 | 2,960 | 2,999 | 2,959.5 | 2,975.5 | +8.5 | +0.3% | 13,165,900 |
| 2019/10/29 | 2,970 | 2,975 | 2,950 | 2,967 | +30.5 | +1% | 4,367,100 |
1351～
1400
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
