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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 2,880 | 2,899 | 2,851 | 2,857.5 | -33 | -1.1% | 12,559,000 |
| 2017/12/18 | 2,920 | 2,933 | 2,890.5 | 2,890.5 | -31.5 | -1.1% | 17,332,800 |
| 2017/12/15 | 2,980 | 2,992 | 2,922 | 2,922 | -208 | -6.6% | 21,230,900 |
| 2017/12/14 | 3,191 | 3,229 | 3,107 | 3,130 | -91 | -2.8% | 9,233,900 |
| 2017/12/13 | 3,224 | 3,234 | 3,212 | 3,221 | +29 | +0.9% | 4,875,200 |
| 2017/12/12 | 3,251 | 3,253 | 3,183 | 3,192 | -43 | -1.3% | 6,092,000 |
| 2017/12/11 | 3,217 | 3,245 | 3,207 | 3,235 | +60 | +1.9% | 4,648,800 |
| 2017/12/08 | 3,216 | 3,225 | 3,166 | 3,175 | -25 | -0.8% | 11,977,700 |
| 2017/12/07 | 3,167 | 3,206 | 3,162 | 3,200 | +51 | +1.6% | 6,414,800 |
| 2017/12/06 | 3,171 | 3,195 | 3,142 | 3,149 | -36 | -1.1% | 7,387,100 |
| 2017/12/05 | 3,178 | 3,204 | 3,155 | 3,185 | +9 | +0.3% | 4,136,900 |
| 2017/12/04 | 3,215 | 3,217 | 3,173 | 3,176 | -39 | -1.2% | 4,933,800 |
| 2017/12/01 | 3,255 | 3,260 | 3,197 | 3,215 | ±0 | ±0% | 8,310,000 |
| 2017/11/30 | 3,135 | 3,216 | 3,100 | 3,215 | +111 | +3.6% | 13,010,300 |
| 2017/11/29 | 3,105 | 3,122 | 3,086 | 3,104 | +19 | +0.6% | 6,042,400 |
| 2017/11/28 | 3,089 | 3,100 | 3,072 | 3,085 | +17 | +0.6% | 5,367,600 |
| 2017/11/27 | 3,093 | 3,099 | 3,055 | 3,068 | -20 | -0.6% | 5,542,700 |
| 2017/11/24 | 3,099 | 3,104 | 3,055 | 3,088 | +78 | +2.6% | 7,665,000 |
| 2017/11/22 | 3,016 | 3,039 | 3,010 | 3,010 | +13.5 | +0.5% | 5,156,200 |
| 2017/11/21 | 2,991.5 | 3,024 | 2,990.5 | 2,996.5 | +20 | +0.7% | 5,588,300 |
| 2017/11/20 | 2,989.5 | 2,993.5 | 2,967 | 2,976.5 | -7.5 | -0.3% | 5,025,500 |
| 2017/11/17 | 3,023 | 3,024 | 2,975.5 | 2,984 | -14 | -0.5% | 6,928,100 |
| 2017/11/16 | 2,973.5 | 3,012 | 2,970.5 | 2,998 | +36 | +1.2% | 6,398,100 |
| 2017/11/15 | 3,016 | 3,020 | 2,961 | 2,962 | -51 | -1.7% | 8,728,100 |
| 2017/11/14 | 3,044 | 3,045 | 3,011 | 3,013 | -14 | -0.5% | 5,562,600 |
| 2017/11/13 | 3,064 | 3,077 | 3,027 | 3,027 | -63 | -2% | 5,247,000 |
| 2017/11/10 | 3,083 | 3,146 | 3,069 | 3,090 | -56 | -1.8% | 8,407,600 |
| 2017/11/09 | 3,166 | 3,191 | 3,117 | 3,146 | +6 | +0.2% | 9,112,900 |
| 2017/11/08 | 3,150 | 3,159 | 3,124 | 3,140 | -2 | -0.1% | 4,415,500 |
| 2017/11/07 | 3,111 | 3,148 | 3,088 | 3,142 | +35 | +1.1% | 6,512,800 |
| 2017/11/06 | 3,100 | 3,122 | 3,086 | 3,107 | +24 | +0.8% | 6,343,700 |
| 2017/11/02 | 3,075 | 3,086 | 3,059 | 3,083 | +36 | +1.2% | 6,108,800 |
| 2017/11/01 | 3,035 | 3,054 | 3,022 | 3,047 | +23 | +0.8% | 4,897,000 |
| 2017/10/31 | 3,037 | 3,039 | 3,015 | 3,024 | -6 | -0.2% | 5,386,000 |
| 2017/10/30 | 3,021 | 3,042 | 3,017 | 3,030 | +7 | +0.2% | 11,462,700 |
| 2017/10/27 | 3,045 | 3,047 | 3,017 | 3,023 | +3 | +0.1% | 5,897,800 |
| 2017/10/26 | 3,027 | 3,034 | 3,012 | 3,020 | -8 | -0.3% | 3,394,300 |
| 2017/10/25 | 3,069 | 3,070 | 3,018 | 3,028 | -56 | -1.8% | 6,474,000 |
| 2017/10/24 | 3,075 | 3,092 | 3,055 | 3,084 | +24 | +0.8% | 4,772,300 |
| 2017/10/23 | 3,088 | 3,089 | 3,055 | 3,060 | +13 | +0.4% | 5,154,600 |
| 2017/10/20 | 3,060 | 3,060 | 3,040 | 3,047 | -6 | -0.2% | 3,641,500 |
| 2017/10/19 | 3,065 | 3,068 | 3,046 | 3,053 | -5 | -0.2% | 2,568,900 |
| 2017/10/18 | 3,050 | 3,064 | 3,048 | 3,058 | +14 | +0.5% | 3,995,100 |
| 2017/10/17 | 3,038 | 3,054 | 3,030 | 3,044 | +15 | +0.5% | 3,906,100 |
| 2017/10/16 | 2,986.5 | 3,045 | 2,985 | 3,029 | +42.5 | +1.4% | 6,735,700 |
| 2017/10/13 | 2,949.5 | 3,003 | 2,949 | 2,986.5 | +26 | +0.9% | 9,314,600 |
| 2017/10/12 | 2,959 | 2,976 | 2,950 | 2,960.5 | +8 | +0.3% | 8,139,800 |
| 2017/10/11 | 2,961.5 | 2,975 | 2,949 | 2,952.5 | -25.5 | -0.9% | 7,537,800 |
| 2017/10/10 | 2,991.5 | 2,994 | 2,970.5 | 2,978 | -10 | -0.3% | 5,775,200 |
| 2017/10/06 | 3,021 | 3,021 | 2,985 | 2,988 | -23 | -0.8% | 5,954,000 |
1851～
1900
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
