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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,175 | 3,183 | 3,148 | 3,162 | +7 | +0.2% | 2,751,600 |
| 2018/07/17 | 3,146 | 3,187 | 3,138 | 3,155 | +13 | +0.4% | 4,878,500 |
| 2018/07/13 | 3,150 | 3,158 | 3,123 | 3,142 | +3 | +0.1% | 5,703,900 |
| 2018/07/12 | 3,143 | 3,150 | 3,115 | 3,139 | +43 | +1.4% | 5,021,100 |
| 2018/07/11 | 3,091 | 3,120 | 3,087 | 3,096 | -9 | -0.3% | 4,201,400 |
| 2018/07/10 | 3,120 | 3,145 | 3,087 | 3,105 | -8 | -0.3% | 4,403,000 |
| 2018/07/09 | 3,083 | 3,118 | 3,065 | 3,113 | +31 | +1% | 4,388,000 |
| 2018/07/06 | 3,063 | 3,100 | 3,055 | 3,082 | +20 | +0.7% | 5,600,900 |
| 2018/07/05 | 3,040 | 3,078 | 3,040 | 3,062 | +24 | +0.8% | 6,107,500 |
| 2018/07/04 | 2,999.5 | 3,045 | 2,970 | 3,038 | +75 | +2.5% | 4,327,000 |
| 2018/07/03 | 2,950 | 2,975 | 2,921.5 | 2,963 | -5 | -0.2% | 7,474,700 |
| 2018/07/02 | 3,030 | 3,040 | 2,963 | 2,968 | -63 | -2.1% | 4,937,400 |
| 2018/06/29 | 3,058 | 3,058 | 3,018 | 3,031 | -26 | -0.9% | 6,322,500 |
| 2018/06/28 | 3,035 | 3,058 | 3,014 | 3,057 | -5 | -0.2% | 6,929,500 |
| 2018/06/27 | 3,083 | 3,095 | 3,053 | 3,062 | -10 | -0.3% | 4,973,400 |
| 2018/06/26 | 3,040 | 3,075 | 3,006 | 3,072 | +56 | +1.9% | 5,315,000 |
| 2018/06/25 | 3,032 | 3,032 | 3,004 | 3,016 | -21 | -0.7% | 2,968,900 |
| 2018/06/22 | 3,074 | 3,075 | 3,026 | 3,037 | -19 | -0.6% | 4,588,900 |
| 2018/06/21 | 3,040 | 3,069 | 3,034 | 3,056 | -4 | -0.1% | 4,288,700 |
| 2018/06/20 | 3,021 | 3,063 | 3,003 | 3,060 | +47 | +1.6% | 6,103,000 |
| 2018/06/19 | 3,050 | 3,063 | 3,009 | 3,013 | -29 | -1% | 5,342,600 |
| 2018/06/18 | 3,052 | 3,057 | 3,012 | 3,042 | +4 | +0.1% | 3,598,900 |
| 2018/06/15 | 3,060 | 3,072 | 3,026 | 3,038 | -2 | -0.1% | 7,689,000 |
| 2018/06/14 | 3,020 | 3,046 | 3,010 | 3,040 | ±0 | ±0% | 3,934,200 |
| 2018/06/13 | 3,016 | 3,047 | 3,012 | 3,040 | +24 | +0.8% | 3,754,700 |
| 2018/06/12 | 3,029 | 3,036 | 3,005 | 3,016 | +5 | +0.2% | 4,744,900 |
| 2018/06/11 | 2,990 | 3,019 | 2,980.5 | 3,011 | +4 | +0.1% | 3,820,200 |
| 2018/06/08 | 3,034 | 3,063 | 3,006 | 3,007 | +12 | +0.4% | 10,893,800 |
| 2018/06/07 | 2,983.5 | 2,999 | 2,966 | 2,995 | +17.5 | +0.6% | 5,936,400 |
| 2018/06/06 | 2,954.5 | 2,985.5 | 2,935.5 | 2,977.5 | +47.5 | +1.6% | 5,857,800 |
| 2018/06/05 | 2,915 | 2,935.5 | 2,902 | 2,930 | +5 | +0.2% | 5,445,600 |
| 2018/06/04 | 2,950 | 2,951.5 | 2,925 | 2,925 | +4 | +0.1% | 4,550,300 |
| 2018/06/01 | 2,930 | 2,948.5 | 2,918 | 2,921 | -24.5 | -0.8% | 5,667,200 |
| 2018/05/31 | 2,960 | 2,962.5 | 2,926 | 2,945.5 | -6.5 | -0.2% | 9,381,600 |
| 2018/05/30 | 2,949.5 | 2,964 | 2,929 | 2,952 | +9 | +0.3% | 7,470,400 |
| 2018/05/29 | 2,932 | 2,947.5 | 2,925.5 | 2,943 | +15 | +0.5% | 4,183,200 |
| 2018/05/28 | 2,942 | 2,948 | 2,910.5 | 2,928 | -14 | -0.5% | 4,204,100 |
| 2018/05/25 | 2,935.5 | 2,950 | 2,923 | 2,942 | -7 | -0.2% | 5,270,500 |
| 2018/05/24 | 2,946.5 | 2,952 | 2,909 | 2,949 | -12 | -0.4% | 4,742,600 |
| 2018/05/23 | 2,980 | 2,986 | 2,946.5 | 2,961 | -0.5 | ±0% | 5,381,100 |
| 2018/05/22 | 2,949.5 | 2,968.5 | 2,922.5 | 2,961.5 | +11.5 | +0.4% | 3,835,900 |
| 2018/05/21 | 2,940.5 | 2,955.5 | 2,937 | 2,950 | +15 | +0.5% | 3,312,600 |
| 2018/05/18 | 2,937.5 | 2,938.5 | 2,914 | 2,935 | -0.5 | ±0% | 4,381,900 |
| 2018/05/17 | 2,972.5 | 2,972.5 | 2,934.5 | 2,935.5 | -17.5 | -0.6% | 3,909,800 |
| 2018/05/16 | 2,952 | 2,960.5 | 2,950 | 2,953 | -14 | -0.5% | 4,383,800 |
| 2018/05/15 | 2,964 | 2,970 | 2,952 | 2,967 | +12 | +0.4% | 4,713,300 |
| 2018/05/14 | 2,950 | 2,967 | 2,940.5 | 2,955 | -24.5 | -0.8% | 4,616,200 |
| 2018/05/11 | 3,000 | 3,008 | 2,961 | 2,979.5 | +95.5 | +3.3% | 10,650,000 |
| 2018/05/10 | 2,888.5 | 2,898 | 2,880 | 2,884 | +23.5 | +0.8% | 3,619,900 |
| 2018/05/09 | 2,883 | 2,902.5 | 2,853 | 2,860.5 | -45 | -1.5% | 4,880,600 |
1551～
1600
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
