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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,730 | 4,783 | 4,712 | 4,774 | +37 | +0.8% | 3,222,000 |
| 2024/08/20 | 4,710 | 4,759 | 4,690 | 4,737 | +55 | +1.2% | 4,633,100 |
| 2024/08/19 | 4,700 | 4,713 | 4,644 | 4,682 | +25 | +0.5% | 4,186,000 |
| 2024/08/16 | 4,621 | 4,662 | 4,584 | 4,657 | +79 | +1.7% | 5,367,500 |
| 2024/08/15 | 4,509 | 4,608 | 4,506 | 4,578 | +40 | +0.9% | 3,451,600 |
| 2024/08/14 | 4,565 | 4,598 | 4,506 | 4,538 | -11 | -0.2% | 4,752,600 |
| 2024/08/13 | 4,540 | 4,565 | 4,520 | 4,549 | +40 | +0.9% | 4,968,300 |
| 2024/08/09 | 4,515 | 4,562 | 4,444 | 4,509 | -10 | -0.2% | 8,269,500 |
| 2024/08/08 | 4,513 | 4,581 | 4,470 | 4,519 | -64 | -1.4% | 5,600,500 |
| 2024/08/07 | 4,359 | 4,648 | 4,357 | 4,583 | +224 | +5.1% | 9,064,700 |
| 2024/08/06 | 4,382 | 4,439 | 4,269 | 4,359 | +73 | +1.7% | 13,607,400 |
| 2024/08/05 | 4,306 | 4,470 | 4,241 | 4,286 | -90 | -2.1% | 15,356,100 |
| 2024/08/02 | 4,319 | 4,408 | 4,315 | 4,376 | -13 | -0.3% | 7,471,900 |
| 2024/08/01 | 4,485 | 4,490 | 4,361 | 4,389 | -131 | -2.9% | 6,445,000 |
| 2024/07/31 | 4,486 | 4,555 | 4,478 | 4,520 | +10 | +0.2% | 5,791,200 |
| 2024/07/30 | 4,507 | 4,534 | 4,493 | 4,510 | -30 | -0.7% | 4,220,600 |
| 2024/07/29 | 4,523 | 4,570 | 4,510 | 4,540 | +27 | +0.6% | 4,118,900 |
| 2024/07/26 | 4,547 | 4,562 | 4,509 | 4,513 | -41 | -0.9% | 4,099,600 |
| 2024/07/25 | 4,530 | 4,605 | 4,492 | 4,554 | -19 | -0.4% | 5,299,500 |
| 2024/07/24 | 4,589 | 4,597 | 4,557 | 4,573 | -39 | -0.8% | 2,554,900 |
| 2024/07/23 | 4,611 | 4,622 | 4,595 | 4,612 | -8 | -0.2% | 2,593,400 |
| 2024/07/22 | 4,575 | 4,620 | 4,552 | 4,620 | +34 | +0.7% | 2,770,200 |
| 2024/07/19 | 4,594 | 4,601 | 4,556 | 4,586 | -9 | -0.2% | 3,940,100 |
| 2024/07/18 | 4,532 | 4,596 | 4,516 | 4,595 | +50 | +1.1% | 4,817,700 |
| 2024/07/17 | 4,514 | 4,561 | 4,506 | 4,545 | +40 | +0.9% | 3,638,700 |
| 2024/07/16 | 4,525 | 4,525 | 4,468 | 4,505 | -20 | -0.4% | 3,304,200 |
| 2024/07/12 | 4,540 | 4,559 | 4,524 | 4,525 | -16 | -0.4% | 6,138,900 |
| 2024/07/11 | 4,550 | 4,567 | 4,526 | 4,541 | +38 | +0.8% | 4,687,900 |
| 2024/07/10 | 4,480 | 4,509 | 4,463 | 4,503 | +38 | +0.9% | 4,390,300 |
| 2024/07/09 | 4,416 | 4,484 | 4,373 | 4,465 | +39 | +0.9% | 5,015,000 |
| 2024/07/08 | 4,417 | 4,465 | 4,410 | 4,426 | +31 | +0.7% | 4,566,800 |
| 2024/07/05 | 4,398 | 4,408 | 4,375 | 4,395 | +2 | ±0% | 2,381,500 |
| 2024/07/04 | 4,412 | 4,412 | 4,376 | 4,393 | +1 | ±0% | 2,185,200 |
| 2024/07/03 | 4,384 | 4,411 | 4,365 | 4,392 | +11 | +0.3% | 3,953,300 |
| 2024/07/02 | 4,345 | 4,386 | 4,320 | 4,381 | +36 | +0.8% | 4,644,500 |
| 2024/07/01 | 4,300 | 4,370 | 4,280 | 4,345 | +91 | +2.1% | 4,585,400 |
| 2024/06/28 | 4,224 | 4,282 | 4,224 | 4,254 | +33 | +0.8% | 4,811,100 |
| 2024/06/27 | 4,224 | 4,237 | 4,206 | 4,221 | -5 | -0.1% | 12,334,700 |
| 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 |
151～
200
件表示中 / 3673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 | 238,200円 | +0.3% | +10.8% | 3.04% | 13.74倍 | 1.85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 | 14,400円 | +0.6% | -13.2% | 3.61% | 10.83倍 | 1.19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 | 20,800円 | +4.4% | +8.0% | 4.13% | 19.53倍 | 3.92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 |
| ソフトバンクＧ | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89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 |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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
