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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 3,012 | 3,018 | 2,955 | 2,961 | -51 | -1.7% | 7,413,300 |
| 2017/02/13 | 3,000 | 3,030 | 2,975.5 | 3,012 | +22.5 | +0.8% | 5,314,500 |
| 2017/02/10 | 3,000 | 3,000 | 2,965 | 2,989.5 | +37.5 | +1.3% | 6,973,500 |
| 2017/02/09 | 2,950 | 2,978.5 | 2,941.5 | 2,952 | +19.5 | +0.7% | 5,425,400 |
| 2017/02/08 | 2,954 | 2,955.5 | 2,908.5 | 2,932.5 | -14.5 | -0.5% | 4,776,700 |
| 2017/02/07 | 2,957 | 2,966.5 | 2,939 | 2,947 | -5.5 | -0.2% | 4,552,400 |
| 2017/02/06 | 2,928.5 | 2,959.5 | 2,914 | 2,952.5 | +38.5 | +1.3% | 8,129,500 |
| 2017/02/03 | 2,998.5 | 2,998.5 | 2,910.5 | 2,914 | -63.5 | -2.1% | 9,621,500 |
| 2017/02/02 | 3,002 | 3,010 | 2,965.5 | 2,977.5 | -58.5 | -1.9% | 6,234,700 |
| 2017/02/01 | 3,008 | 3,036 | 2,998 | 3,036 | +6 | +0.2% | 3,617,000 |
| 2017/01/31 | 3,050 | 3,067 | 3,030 | 3,030 | -35 | -1.1% | 4,946,400 |
| 2017/01/30 | 3,072 | 3,082 | 3,046 | 3,065 | -29 | -0.9% | 3,704,200 |
| 2017/01/27 | 3,007 | 3,110 | 3,004 | 3,094 | +92 | +3.1% | 9,136,700 |
| 2017/01/26 | 3,001 | 3,014 | 2,992 | 3,002 | +10.5 | +0.4% | 7,818,800 |
| 2017/01/25 | 3,020 | 3,027 | 2,982.5 | 2,991.5 | -2 | -0.1% | 5,215,200 |
| 2017/01/24 | 2,988 | 3,009 | 2,988 | 2,993.5 | -6.5 | -0.2% | 5,307,800 |
| 2017/01/23 | 3,034 | 3,044 | 2,997.5 | 3,000 | -79 | -2.6% | 7,565,500 |
| 2017/01/20 | 3,080 | 3,095 | 3,053 | 3,079 | +13 | +0.4% | 6,018,100 |
| 2017/01/19 | 3,065 | 3,095 | 3,045 | 3,066 | +24 | +0.8% | 5,069,900 |
| 2017/01/18 | 3,042 | 3,052 | 3,022 | 3,042 | ±0 | ±0% | 4,993,200 |
| 2017/01/17 | 3,066 | 3,069 | 3,030 | 3,042 | -28 | -0.9% | 4,510,300 |
| 2017/01/16 | 3,084 | 3,093 | 3,062 | 3,070 | -20 | -0.6% | 3,528,400 |
| 2017/01/13 | 3,062 | 3,090 | 3,041 | 3,090 | +58 | +1.9% | 7,203,700 |
| 2017/01/12 | 3,055 | 3,055 | 3,014 | 3,032 | -22 | -0.7% | 4,227,100 |
| 2017/01/11 | 3,050 | 3,068 | 3,026 | 3,054 | -5 | -0.2% | 4,321,000 |
| 2017/01/10 | 3,074 | 3,087 | 3,049 | 3,059 | -1 | ±0% | 5,876,600 |
| 2017/01/06 | 3,007 | 3,064 | 2,992 | 3,060 | +27 | +0.9% | 5,390,400 |
| 2017/01/05 | 3,005 | 3,048 | 3,000 | 3,033 | +35 | +1.2% | 5,770,000 |
| 2017/01/04 | 2,960 | 3,014 | 2,959.5 | 2,998 | +38.5 | +1.3% | 7,924,100 |
| 2016/12/30 | 2,978.5 | 2,982 | 2,946 | 2,959.5 | -11 | -0.4% | 4,502,300 |
| 2016/12/29 | 2,988 | 2,995 | 2,961.5 | 2,970.5 | +7 | +0.2% | 4,991,700 |
| 2016/12/28 | 2,960.5 | 2,981.5 | 2,955 | 2,963.5 | -10.5 | -0.4% | 3,738,400 |
| 2016/12/27 | 2,940.5 | 2,979.5 | 2,934.5 | 2,974 | +23.5 | +0.8% | 5,513,100 |
| 2016/12/26 | 2,950 | 2,964.5 | 2,935 | 2,950.5 | -70.5 | -2.3% | 7,162,600 |
| 2016/12/22 | 2,991.5 | 3,022 | 2,990.5 | 3,021 | +7 | +0.2% | 6,070,000 |
| 2016/12/21 | 3,022 | 3,041 | 3,011 | 3,014 | -39 | -1.3% | 7,556,500 |
| 2016/12/20 | 3,023 | 3,074 | 3,022 | 3,053 | -6 | -0.2% | 6,995,100 |
| 2016/12/19 | 3,065 | 3,082 | 3,056 | 3,059 | -30 | -1% | 5,845,300 |
| 2016/12/16 | 3,098 | 3,101 | 3,078 | 3,089 | -1 | ±0% | 7,025,000 |
| 2016/12/15 | 3,101 | 3,125 | 3,077 | 3,090 | -11 | -0.4% | 5,929,700 |
| 2016/12/14 | 3,061 | 3,120 | 3,057 | 3,101 | +47 | +1.5% | 6,874,900 |
| 2016/12/13 | 3,005 | 3,068 | 2,995.5 | 3,054 | +76.5 | +2.6% | 7,962,900 |
| 2016/12/12 | 2,938 | 2,993 | 2,932.5 | 2,977.5 | +70.5 | +2.4% | 8,195,200 |
| 2016/12/09 | 2,880.5 | 2,921.5 | 2,856.5 | 2,907 | +4 | +0.1% | 14,516,800 |
| 2016/12/08 | 2,872.5 | 2,909 | 2,866 | 2,903 | +48.5 | +1.7% | 12,699,500 |
| 2016/12/07 | 2,850 | 2,871.5 | 2,843.5 | 2,854.5 | -89.5 | -3% | 11,205,600 |
| 2016/12/06 | 2,946.5 | 2,960.5 | 2,936.5 | 2,944 | -18 | -0.6% | 7,273,400 |
| 2016/12/05 | 2,963 | 2,981 | 2,948 | 2,962 | +8.5 | +0.3% | 5,191,700 |
| 2016/12/02 | 2,990 | 2,990 | 2,926 | 2,953.5 | -41 | -1.4% | 7,836,200 |
| 2016/12/01 | 3,024 | 3,027 | 2,982.5 | 2,994.5 | -4.5 | -0.2% | 9,868,600 |
2001～
2050
件表示中 / 3685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 | 258,400円 | +0.3% | +10.8% | 2.81% | 14.90倍 | 2.00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 | +0.6% | -13.2% | 3.47% | 11.29倍 | 1.24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 | 21,700円 | +4.4% | +8.0% | 3.96% | 20.38倍 | 4.09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 | 684,500円 | +5.7% | +999.9% | 0.64% | 21.62倍 | 0.91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 | 55,500円 | +6.6% | +21.1% | 1.26% | 30.41倍 | 1.35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
