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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,260 | 4,265 | 4,193 | 4,226 | -34 | -0.8% | 4,732,600 |
| 2024/06/25 | 4,206 | 4,274 | 4,206 | 4,260 | +40 | +0.9% | 4,060,500 |
| 2024/06/24 | 4,209 | 4,233 | 4,183 | 4,220 | +49 | +1.2% | 3,812,200 |
| 2024/06/21 | 4,125 | 4,192 | 4,120 | 4,171 | +16 | +0.4% | 7,092,000 |
| 2024/06/20 | 4,150 | 4,161 | 4,125 | 4,155 | -1 | ±0% | 3,377,800 |
| 2024/06/19 | 4,192 | 4,192 | 4,129 | 4,156 | -21 | -0.5% | 3,223,900 |
| 2024/06/18 | 4,165 | 4,205 | 4,159 | 4,177 | +2 | ±0% | 3,861,300 |
| 2024/06/17 | 4,219 | 4,222 | 4,160 | 4,175 | -47 | -1.1% | 4,868,800 |
| 2024/06/14 | 4,232 | 4,259 | 4,203 | 4,222 | -69 | -1.6% | 9,126,500 |
| 2024/06/13 | 4,300 | 4,311 | 4,264 | 4,291 | +13 | +0.3% | 4,237,500 |
| 2024/06/12 | 4,295 | 4,299 | 4,264 | 4,278 | -17 | -0.4% | 3,763,900 |
| 2024/06/11 | 4,298 | 4,312 | 4,275 | 4,295 | -4 | -0.1% | 3,475,300 |
| 2024/06/10 | 4,272 | 4,310 | 4,255 | 4,299 | +36 | +0.8% | 3,015,900 |
| 2024/06/07 | 4,260 | 4,268 | 4,240 | 4,263 | -23 | -0.5% | 4,366,300 |
| 2024/06/06 | 4,282 | 4,316 | 4,265 | 4,286 | +2 | ±0% | 4,584,500 |
| 2024/06/05 | 4,320 | 4,340 | 4,276 | 4,284 | -90 | -2.1% | 4,683,800 |
| 2024/06/04 | 4,335 | 4,374 | 4,305 | 4,374 | +18 | +0.4% | 3,803,000 |
| 2024/06/03 | 4,362 | 4,395 | 4,341 | 4,356 | +19 | +0.4% | 3,574,200 |
| 2024/05/31 | 4,346 | 4,386 | 4,303 | 4,337 | +36 | +0.8% | 10,589,800 |
| 2024/05/30 | 4,260 | 4,301 | 4,248 | 4,301 | +25 | +0.6% | 3,868,900 |
| 2024/05/29 | 4,281 | 4,338 | 4,271 | 4,276 | -55 | -1.3% | 4,515,300 |
| 2024/05/28 | 4,360 | 4,376 | 4,331 | 4,331 | -15 | -0.3% | 2,240,600 |
| 2024/05/27 | 4,324 | 4,353 | 4,292 | 4,346 | +44 | +1% | 2,271,000 |
| 2024/05/24 | 4,312 | 4,317 | 4,290 | 4,302 | -26 | -0.6% | 3,146,600 |
| 2024/05/23 | 4,312 | 4,336 | 4,289 | 4,328 | -22 | -0.5% | 2,636,800 |
| 2024/05/22 | 4,350 | 4,356 | 4,323 | 4,350 | +3 | +0.1% | 2,648,000 |
| 2024/05/21 | 4,371 | 4,375 | 4,328 | 4,347 | -32 | -0.7% | 2,686,800 |
| 2024/05/20 | 4,333 | 4,411 | 4,332 | 4,379 | +47 | +1.1% | 3,555,700 |
| 2024/05/17 | 4,290 | 4,337 | 4,275 | 4,332 | +12 | +0.3% | 4,126,700 |
| 2024/05/16 | 4,325 | 4,332 | 4,291 | 4,320 | +4 | +0.1% | 3,656,000 |
| 2024/05/15 | 4,404 | 4,415 | 4,307 | 4,316 | -91 | -2.1% | 4,968,200 |
| 2024/05/14 | 4,431 | 4,458 | 4,391 | 4,407 | -62 | -1.4% | 4,383,500 |
| 2024/05/13 | 4,413 | 4,473 | 4,398 | 4,469 | +159 | +3.7% | 5,573,100 |
| 2024/05/10 | 4,353 | 4,389 | 4,310 | 4,310 | +27 | +0.6% | 4,461,600 |
| 2024/05/09 | 4,270 | 4,319 | 4,264 | 4,283 | +5 | +0.1% | 2,790,100 |
| 2024/05/08 | 4,335 | 4,366 | 4,272 | 4,278 | -100 | -2.3% | 5,112,000 |
| 2024/05/07 | 4,426 | 4,430 | 4,356 | 4,378 | -44 | -1% | 4,444,900 |
| 2024/05/02 | 4,404 | 4,423 | 4,394 | 4,422 | +19 | +0.4% | 2,391,000 |
| 2024/05/01 | 4,397 | 4,424 | 4,385 | 4,403 | +3 | +0.1% | 2,758,400 |
| 2024/04/30 | 4,415 | 4,416 | 4,364 | 4,400 | +20 | +0.5% | 4,148,800 |
| 2024/04/26 | 4,345 | 4,395 | 4,333 | 4,380 | +33 | +0.8% | 4,455,000 |
| 2024/04/25 | 4,314 | 4,400 | 4,311 | 4,347 | -8 | -0.2% | 5,523,900 |
| 2024/04/24 | 4,397 | 4,398 | 4,327 | 4,355 | -30 | -0.7% | 6,557,100 |
| 2024/04/23 | 4,353 | 4,412 | 4,352 | 4,385 | +26 | +0.6% | 4,431,300 |
| 2024/04/22 | 4,320 | 4,370 | 4,309 | 4,359 | +107 | +2.5% | 5,444,500 |
| 2024/04/19 | 4,259 | 4,263 | 4,191 | 4,252 | +18 | +0.4% | 6,067,300 |
| 2024/04/18 | 4,211 | 4,253 | 4,203 | 4,234 | +14 | +0.3% | 3,330,800 |
| 2024/04/17 | 4,293 | 4,294 | 4,220 | 4,220 | -70 | -1.6% | 4,056,500 |
| 2024/04/16 | 4,244 | 4,290 | 4,224 | 4,290 | +9 | +0.2% | 5,254,000 |
| 2024/04/15 | 4,287 | 4,297 | 4,261 | 4,281 | -33 | -0.8% | 4,785,900 |
101～
150
件表示中 / 3585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 | 499,500円 | +0.3% | +10.8% | 2.90% | 14.55倍 | 1.96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% | 11.83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 | 855,000円 | +5.7% | +999.9% | 0.51% | 27.09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 | 19,200円 | +4.4% | +8.0% | 4.48% | 18.02倍 | 3.61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 | 280,700円 | +1.4% | +2.6% | 0.89% | 28.72倍 | 2.28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
