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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,126 | 3,149 | 3,111 | 3,139 | +49 | +1.6% | 6,670,900 |
| 2018/09/27 | 3,097 | 3,120 | 3,082 | 3,090 | -23 | -0.7% | 4,008,700 |
| 2018/09/26 | 3,083 | 3,115 | 3,074 | 3,113 | -30 | -1% | 5,193,800 |
| 2018/09/25 | 3,137 | 3,145 | 3,116 | 3,143 | +6 | +0.2% | 6,054,000 |
| 2018/09/21 | 3,065 | 3,140 | 3,062 | 3,137 | +81 | +2.7% | 11,760,300 |
| 2018/09/20 | 3,090 | 3,090 | 3,047 | 3,056 | -34 | -1.1% | 7,467,100 |
| 2018/09/19 | 3,142 | 3,149 | 3,090 | 3,090 | -15 | -0.5% | 5,782,800 |
| 2018/09/18 | 3,030 | 3,118 | 3,028 | 3,105 | +60 | +2% | 6,977,600 |
| 2018/09/14 | 3,106 | 3,106 | 3,034 | 3,045 | -15 | -0.5% | 9,767,300 |
| 2018/09/13 | 3,012 | 3,063 | 2,998 | 3,060 | +59 | +2% | 4,513,200 |
| 2018/09/12 | 2,973 | 3,008 | 2,963.5 | 3,001 | +28.5 | +1% | 4,037,300 |
| 2018/09/11 | 2,958.5 | 3,018 | 2,948 | 2,972.5 | +24.5 | +0.8% | 6,484,600 |
| 2018/09/10 | 2,906 | 2,954.5 | 2,905 | 2,948 | +20.5 | +0.7% | 3,409,400 |
| 2018/09/07 | 2,890 | 2,938 | 2,887 | 2,927.5 | +46.5 | +1.6% | 4,187,300 |
| 2018/09/06 | 2,879 | 2,917 | 2,877.5 | 2,881 | -30 | -1% | 4,347,600 |
| 2018/09/05 | 2,931.5 | 2,933 | 2,910.5 | 2,911 | -44 | -1.5% | 5,240,100 |
| 2018/09/04 | 2,952.5 | 2,964 | 2,937 | 2,955 | -1 | ±0% | 3,742,900 |
| 2018/09/03 | 2,935 | 2,961 | 2,932 | 2,956 | +15 | +0.5% | 3,359,300 |
| 2018/08/31 | 2,922 | 2,945 | 2,918.5 | 2,941 | +8 | +0.3% | 7,729,000 |
| 2018/08/30 | 2,938.5 | 2,947 | 2,913.5 | 2,933 | -18 | -0.6% | 6,416,700 |
| 2018/08/29 | 2,975 | 2,983 | 2,943 | 2,951 | -15.5 | -0.5% | 5,456,700 |
| 2018/08/28 | 2,922.5 | 2,977 | 2,918 | 2,966.5 | +22 | +0.7% | 6,851,400 |
| 2018/08/27 | 2,997.5 | 3,000 | 2,932 | 2,944.5 | -51 | -1.7% | 7,715,900 |
| 2018/08/24 | 2,988 | 3,002 | 2,942.5 | 2,995.5 | +24.5 | +0.8% | 5,674,800 |
| 2018/08/23 | 2,911 | 2,981 | 2,901.5 | 2,971 | +73.5 | +2.5% | 9,501,700 |
| 2018/08/22 | 2,823.5 | 2,939.5 | 2,815.5 | 2,897.5 | -56 | -1.9% | 16,382,500 |
| 2018/08/21 | 3,101 | 3,132 | 2,952.5 | 2,953.5 | -162.5 | -5.2% | 10,445,600 |
| 2018/08/20 | 3,135 | 3,146 | 3,116 | 3,116 | -21 | -0.7% | 2,424,700 |
| 2018/08/17 | 3,122 | 3,147 | 3,109 | 3,137 | +7 | +0.2% | 3,562,700 |
| 2018/08/16 | 3,134 | 3,153 | 3,099 | 3,130 | -23 | -0.7% | 5,446,500 |
| 2018/08/15 | 3,149 | 3,162 | 3,137 | 3,153 | +4 | +0.1% | 4,823,300 |
| 2018/08/14 | 3,069 | 3,149 | 3,068 | 3,149 | +92 | +3% | 5,228,100 |
| 2018/08/13 | 3,056 | 3,074 | 3,049 | 3,057 | -28 | -0.9% | 5,774,300 |
| 2018/08/10 | 3,147 | 3,148 | 3,078 | 3,085 | -46 | -1.5% | 5,673,500 |
| 2018/08/09 | 3,101 | 3,137 | 3,093 | 3,131 | +31 | +1% | 3,747,400 |
| 2018/08/08 | 3,133 | 3,135 | 3,091 | 3,100 | -1 | ±0% | 5,666,800 |
| 2018/08/07 | 3,069 | 3,102 | 3,058 | 3,101 | +32 | +1% | 3,450,400 |
| 2018/08/06 | 3,075 | 3,091 | 3,068 | 3,069 | +1 | ±0% | 3,540,800 |
| 2018/08/03 | 3,054 | 3,080 | 3,038 | 3,068 | +28 | +0.9% | 4,399,200 |
| 2018/08/02 | 3,045 | 3,084 | 2,997 | 3,040 | -87 | -2.8% | 8,090,200 |
| 2018/08/01 | 3,107 | 3,133 | 3,085 | 3,127 | +14 | +0.4% | 5,184,300 |
| 2018/07/31 | 3,110 | 3,115 | 3,073 | 3,113 | -7 | -0.2% | 4,879,800 |
| 2018/07/30 | 3,128 | 3,145 | 3,116 | 3,120 | -8 | -0.3% | 2,659,500 |
| 2018/07/27 | 3,112 | 3,128 | 3,104 | 3,128 | +7 | +0.2% | 3,239,400 |
| 2018/07/26 | 3,154 | 3,154 | 3,114 | 3,121 | -5 | -0.2% | 3,483,000 |
| 2018/07/25 | 3,119 | 3,130 | 3,103 | 3,126 | +3 | +0.1% | 3,601,400 |
| 2018/07/24 | 3,129 | 3,151 | 3,114 | 3,123 | +11 | +0.4% | 3,480,100 |
| 2018/07/23 | 3,122 | 3,155 | 3,099 | 3,112 | -42 | -1.3% | 5,030,400 |
| 2018/07/20 | 3,127 | 3,163 | 3,120 | 3,154 | +45 | +1.4% | 5,539,900 |
| 2018/07/19 | 3,159 | 3,159 | 3,109 | 3,109 | -53 | -1.7% | 4,352,100 |
1501～
1550
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
