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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 2,880 | 2,887 | 2,863.5 | 2,866.5 | -36 | -1.2% | 6,557,100 |
| 2017/07/24 | 2,910 | 2,920 | 2,901.5 | 2,902.5 | -26 | -0.9% | 4,360,600 |
| 2017/07/21 | 2,919.5 | 2,931.5 | 2,908 | 2,928.5 | -18.5 | -0.6% | 5,525,700 |
| 2017/07/20 | 2,919.5 | 2,949 | 2,917 | 2,947 | +27 | +0.9% | 6,056,900 |
| 2017/07/19 | 2,904 | 2,933.5 | 2,903 | 2,920 | +8 | +0.3% | 4,841,400 |
| 2017/07/18 | 2,918 | 2,928.5 | 2,897 | 2,912 | -8 | -0.3% | 6,341,600 |
| 2017/07/14 | 2,938 | 2,938.5 | 2,919 | 2,920 | -0.5 | ±0% | 5,211,700 |
| 2017/07/13 | 2,932 | 2,941.5 | 2,919 | 2,920.5 | +3.5 | +0.1% | 4,325,700 |
| 2017/07/12 | 2,916.5 | 2,933 | 2,913.5 | 2,917 | -12 | -0.4% | 4,884,900 |
| 2017/07/11 | 2,904.5 | 2,936.5 | 2,894 | 2,929 | +20 | +0.7% | 7,619,800 |
| 2017/07/10 | 2,921 | 2,924.5 | 2,886 | 2,909 | -80.5 | -2.7% | 11,229,000 |
| 2017/07/07 | 2,995 | 3,001 | 2,982.5 | 2,989.5 | -15.5 | -0.5% | 5,264,800 |
| 2017/07/06 | 2,993 | 3,010 | 2,983.5 | 3,005 | -3 | -0.1% | 5,021,500 |
| 2017/07/05 | 2,988 | 3,010 | 2,970.5 | 3,008 | +26.5 | +0.9% | 5,224,500 |
| 2017/07/04 | 2,978 | 2,993 | 2,976.5 | 2,981.5 | +0.5 | ±0% | 4,011,400 |
| 2017/07/03 | 2,979 | 2,988 | 2,965 | 2,981 | +6 | +0.2% | 4,269,400 |
| 2017/06/30 | 2,973 | 2,975.5 | 2,957.5 | 2,975 | -14 | -0.5% | 6,704,200 |
| 2017/06/29 | 3,002 | 3,006 | 2,984.5 | 2,989 | -1 | ±0% | 5,567,200 |
| 2017/06/28 | 2,984 | 2,997 | 2,981 | 2,990 | -2.5 | -0.1% | 4,608,000 |
| 2017/06/27 | 3,000 | 3,010 | 2,978.5 | 2,992.5 | -7 | -0.2% | 5,853,300 |
| 2017/06/26 | 3,020 | 3,022 | 2,997.5 | 2,999.5 | -25.5 | -0.8% | 4,415,100 |
| 2017/06/23 | 3,012 | 3,028 | 3,000 | 3,025 | -5 | -0.2% | 5,513,000 |
| 2017/06/22 | 3,049 | 3,050 | 3,029 | 3,030 | -34 | -1.1% | 6,109,600 |
| 2017/06/21 | 3,072 | 3,087 | 3,061 | 3,064 | -27 | -0.9% | 5,327,500 |
| 2017/06/20 | 3,103 | 3,123 | 3,091 | 3,091 | +13 | +0.4% | 5,311,300 |
| 2017/06/19 | 3,060 | 3,089 | 3,060 | 3,078 | +24 | +0.8% | 3,985,200 |
| 2017/06/16 | 3,027 | 3,059 | 3,023 | 3,054 | +49 | +1.6% | 7,875,800 |
| 2017/06/15 | 2,990.5 | 3,019 | 2,985.5 | 3,005 | +6 | +0.2% | 5,007,300 |
| 2017/06/14 | 3,005 | 3,022 | 2,992 | 2,999 | -25 | -0.8% | 5,505,100 |
| 2017/06/13 | 3,007 | 3,032 | 3,003 | 3,024 | +17 | +0.6% | 5,070,400 |
| 2017/06/12 | 3,001 | 3,012 | 2,979 | 3,007 | +1 | ±0% | 5,110,900 |
| 2017/06/09 | 3,017 | 3,018 | 2,988.5 | 3,006 | +3 | +0.1% | 9,868,700 |
| 2017/06/08 | 3,026 | 3,027 | 2,989.5 | 3,003 | -29 | -1% | 6,236,700 |
| 2017/06/07 | 3,045 | 3,055 | 3,012 | 3,032 | -10 | -0.3% | 4,898,300 |
| 2017/06/06 | 3,073 | 3,080 | 3,033 | 3,042 | -31 | -1% | 6,032,100 |
| 2017/06/05 | 3,090 | 3,098 | 3,069 | 3,073 | -20 | -0.6% | 5,045,500 |
| 2017/06/02 | 3,080 | 3,110 | 3,061 | 3,093 | +15 | +0.5% | 5,707,400 |
| 2017/06/01 | 3,072 | 3,087 | 3,065 | 3,078 | +12 | +0.4% | 5,064,100 |
| 2017/05/31 | 3,062 | 3,074 | 3,050 | 3,066 | +4 | +0.1% | 5,957,500 |
| 2017/05/30 | 3,059 | 3,069 | 3,046 | 3,062 | +2 | +0.1% | 3,118,200 |
| 2017/05/29 | 3,061 | 3,077 | 3,057 | 3,060 | -1 | ±0% | 2,522,000 |
| 2017/05/26 | 3,088 | 3,095 | 3,059 | 3,061 | -27 | -0.9% | 3,509,800 |
| 2017/05/25 | 3,062 | 3,100 | 3,059 | 3,088 | +26 | +0.8% | 5,138,200 |
| 2017/05/24 | 3,081 | 3,085 | 3,055 | 3,062 | -4 | -0.1% | 4,443,000 |
| 2017/05/23 | 3,055 | 3,081 | 3,052 | 3,066 | -1 | ±0% | 3,714,400 |
| 2017/05/22 | 3,084 | 3,096 | 3,065 | 3,067 | +6 | +0.2% | 3,674,100 |
| 2017/05/19 | 3,068 | 3,077 | 3,046 | 3,061 | +10 | +0.3% | 4,788,900 |
| 2017/05/18 | 3,063 | 3,071 | 3,020 | 3,051 | -26 | -0.8% | 5,855,300 |
| 2017/05/17 | 3,070 | 3,086 | 3,063 | 3,077 | -18 | -0.6% | 4,345,100 |
| 2017/05/16 | 3,105 | 3,112 | 3,083 | 3,095 | +1 | ±0% | 4,179,600 |
1951～
2000
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
