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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,055 | 3,059 | 3,015 | 3,031 | -19 | -0.6% | 5,544,300 |
| 2016/09/14 | 3,065 | 3,073 | 3,043 | 3,050 | -24 | -0.8% | 4,583,400 |
| 2016/09/13 | 3,075 | 3,088 | 3,050 | 3,074 | ±0 | ±0% | 4,271,600 |
| 2016/09/12 | 3,063 | 3,092 | 3,056 | 3,074 | -23 | -0.7% | 4,349,100 |
| 2016/09/09 | 3,130 | 3,138 | 3,086 | 3,097 | -32 | -1% | 9,280,900 |
| 2016/09/08 | 3,150 | 3,150 | 3,104 | 3,129 | -54 | -1.7% | 6,469,700 |
| 2016/09/07 | 3,170 | 3,200 | 3,155 | 3,183 | +17 | +0.5% | 5,253,100 |
| 2016/09/06 | 3,150 | 3,172 | 3,139 | 3,166 | +39 | +1.2% | 3,951,700 |
| 2016/09/05 | 3,158 | 3,160 | 3,111 | 3,127 | +9 | +0.3% | 3,939,600 |
| 2016/09/02 | 3,096 | 3,146 | 3,090 | 3,118 | +44 | +1.4% | 7,223,600 |
| 2016/09/01 | 3,051 | 3,085 | 3,036 | 3,074 | +38 | +1.3% | 7,494,100 |
| 2016/08/31 | 3,112 | 3,112 | 3,028 | 3,036 | -67 | -2.2% | 10,421,500 |
| 2016/08/30 | 3,114 | 3,122 | 3,086 | 3,103 | -42 | -1.3% | 9,312,300 |
| 2016/08/29 | 3,140 | 3,170 | 3,129 | 3,145 | +48 | +1.5% | 5,238,800 |
| 2016/08/26 | 3,098 | 3,117 | 3,077 | 3,097 | -1 | ±0% | 7,472,000 |
| 2016/08/25 | 3,133 | 3,143 | 3,091 | 3,098 | -60 | -1.9% | 9,969,100 |
| 2016/08/24 | 3,146 | 3,167 | 3,125 | 3,158 | -4 | -0.1% | 5,584,200 |
| 2016/08/23 | 3,134 | 3,201 | 3,133 | 3,162 | +57 | +1.8% | 6,157,100 |
| 2016/08/22 | 3,124 | 3,138 | 3,090 | 3,105 | -9 | -0.3% | 5,579,800 |
| 2016/08/19 | 3,192 | 3,192 | 3,090 | 3,114 | -56 | -1.8% | 4,962,000 |
| 2016/08/18 | 3,223 | 3,229 | 3,159 | 3,170 | -71 | -2.2% | 6,701,000 |
| 2016/08/17 | 3,210 | 3,263 | 3,206 | 3,241 | +51 | +1.6% | 4,918,600 |
| 2016/08/16 | 3,240 | 3,242 | 3,179 | 3,190 | -65 | -2% | 6,995,700 |
| 2016/08/15 | 3,255 | 3,279 | 3,247 | 3,255 | +15 | +0.5% | 3,670,500 |
| 2016/08/12 | 3,269 | 3,292 | 3,219 | 3,240 | +14 | +0.4% | 7,590,200 |
| 2016/08/10 | 3,200 | 3,239 | 3,184 | 3,226 | -18 | -0.6% | 5,766,300 |
| 2016/08/09 | 3,210 | 3,251 | 3,210 | 3,244 | -2 | -0.1% | 4,247,800 |
| 2016/08/08 | 3,216 | 3,255 | 3,216 | 3,246 | +10 | +0.3% | 5,257,000 |
| 2016/08/05 | 3,197 | 3,270 | 3,197 | 3,236 | +33 | +1% | 6,389,400 |
| 2016/08/04 | 3,278 | 3,284 | 3,188 | 3,203 | -75 | -2.3% | 8,145,600 |
| 2016/08/03 | 3,297 | 3,378 | 3,249 | 3,278 | +121 | +3.8% | 9,906,900 |
| 2016/08/02 | 3,180 | 3,214 | 3,151 | 3,157 | -58 | -1.8% | 4,128,700 |
| 2016/08/01 | 3,157 | 3,216 | 3,114 | 3,215 | +70 | +2.2% | 5,542,500 |
| 2016/07/29 | 3,110 | 3,192 | 3,029 | 3,145 | -11 | -0.3% | 7,954,500 |
| 2016/07/28 | 3,176 | 3,219 | 3,138 | 3,156 | -46 | -1.4% | 3,816,700 |
| 2016/07/27 | 3,247 | 3,265 | 3,186 | 3,202 | -30 | -0.9% | 4,905,500 |
| 2016/07/26 | 3,209 | 3,254 | 3,193 | 3,232 | +29 | +0.9% | 4,664,900 |
| 2016/07/25 | 3,299 | 3,300 | 3,198 | 3,203 | -43 | -1.3% | 3,480,400 |
| 2016/07/22 | 3,219 | 3,262 | 3,214 | 3,246 | +36 | +1.1% | 3,871,900 |
| 2016/07/21 | 3,266 | 3,267 | 3,193 | 3,210 | -56 | -1.7% | 6,619,100 |
| 2016/07/20 | 3,189 | 3,285 | 3,173 | 3,266 | +72 | +2.3% | 6,513,800 |
| 2016/07/19 | 3,083 | 3,204 | 3,074 | 3,194 | +48 | +1.5% | 5,832,100 |
| 2016/07/15 | 3,106 | 3,187 | 3,106 | 3,146 | -45 | -1.4% | 6,447,100 |
| 2016/07/14 | 3,187 | 3,215 | 3,162 | 3,191 | +5 | +0.2% | 6,451,600 |
| 2016/07/13 | 3,208 | 3,284 | 3,176 | 3,186 | -48 | -1.5% | 6,786,400 |
| 2016/07/12 | 3,204 | 3,267 | 3,191 | 3,234 | +69 | +2.2% | 5,856,400 |
| 2016/07/11 | 3,155 | 3,215 | 3,141 | 3,165 | +31 | +1% | 6,982,700 |
| 2016/07/08 | 3,175 | 3,209 | 3,133 | 3,134 | -65 | -2% | 8,393,000 |
| 2016/07/07 | 3,222 | 3,234 | 3,161 | 3,199 | -65 | -2% | 6,218,700 |
| 2016/07/06 | 3,207 | 3,266 | 3,192 | 3,264 | -13 | -0.4% | 7,294,900 |
2001～
2050
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
