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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 3,164 | 3,178 | 3,135 | 3,148 | -43 | -1.3% | 6,035,200 |
| 2016/05/06 | 3,200 | 3,260 | 3,165 | 3,191 | +42 | +1.3% | 8,207,300 |
| 2016/05/02 | 3,011 | 3,156 | 3,011 | 3,149 | -20 | -0.6% | 6,970,100 |
| 2016/04/28 | 3,305 | 3,312 | 3,070 | 3,169 | -57 | -1.8% | 8,738,800 |
| 2016/04/27 | 3,247 | 3,275 | 3,211 | 3,226 | -12 | -0.4% | 6,328,000 |
| 2016/04/26 | 3,183 | 3,246 | 3,183 | 3,238 | -9 | -0.3% | 5,696,200 |
| 2016/04/25 | 3,339 | 3,346 | 3,243 | 3,247 | -140 | -4.1% | 7,253,600 |
| 2016/04/22 | 3,298 | 3,387 | 3,272 | 3,387 | +74 | +2.2% | 8,487,300 |
| 2016/04/21 | 3,245 | 3,319 | 3,215 | 3,313 | +116 | +3.6% | 7,385,100 |
| 2016/04/20 | 3,210 | 3,213 | 3,167 | 3,197 | -17 | -0.5% | 5,403,100 |
| 2016/04/19 | 3,189 | 3,236 | 3,175 | 3,214 | +139 | +4.5% | 6,954,600 |
| 2016/04/18 | 3,075 | 3,133 | 3,071 | 3,075 | -93 | -2.9% | 6,181,700 |
| 2016/04/15 | 3,151 | 3,206 | 3,138 | 3,168 | -22 | -0.7% | 5,364,700 |
| 2016/04/14 | 3,134 | 3,190 | 3,085 | 3,190 | +109 | +3.5% | 6,873,300 |
| 2016/04/13 | 3,009 | 3,104 | 2,994 | 3,081 | +115.5 | +3.9% | 6,976,800 |
| 2016/04/12 | 2,987 | 3,027 | 2,962.5 | 2,965.5 | -58.5 | -1.9% | 5,658,800 |
| 2016/04/11 | 3,053 | 3,063 | 2,984.5 | 3,024 | -21 | -0.7% | 5,104,800 |
| 2016/04/08 | 2,984.5 | 3,073 | 2,918.5 | 3,045 | +53.5 | +1.8% | 8,648,900 |
| 2016/04/07 | 2,938 | 3,010 | 2,930.5 | 2,991.5 | +94.5 | +3.3% | 6,547,600 |
| 2016/04/06 | 2,915.5 | 2,937.5 | 2,861.5 | 2,897 | -11 | -0.4% | 5,012,600 |
| 2016/04/05 | 2,945.5 | 2,975.5 | 2,842.5 | 2,908 | -87.5 | -2.9% | 9,359,400 |
| 2016/04/04 | 3,010 | 3,021 | 2,963 | 2,995.5 | -34.5 | -1.1% | 6,373,900 |
| 2016/04/01 | 3,057 | 3,067 | 3,009 | 3,030 | +24 | +0.8% | 8,885,400 |
| 2016/03/31 | 3,118 | 3,123 | 3,003 | 3,006 | -72 | -2.3% | 6,765,400 |
| 2016/03/30 | 3,123 | 3,139 | 3,066 | 3,078 | -44 | -1.4% | 4,866,700 |
| 2016/03/29 | 3,114 | 3,138 | 3,101 | 3,122 | -27 | -0.9% | 4,736,800 |
| 2016/03/28 | 3,116 | 3,152 | 3,105 | 3,149 | +63 | +2% | 4,922,800 |
| 2016/03/25 | 3,100 | 3,112 | 3,059 | 3,086 | -45 | -1.4% | 6,366,100 |
| 2016/03/24 | 3,139 | 3,163 | 3,096 | 3,131 | +21 | +0.7% | 7,275,800 |
| 2016/03/23 | 3,111 | 3,131 | 3,085 | 3,110 | -8 | -0.3% | 5,714,900 |
| 2016/03/22 | 3,000 | 3,127 | 2,996 | 3,118 | +119.5 | +4% | 7,448,500 |
| 2016/03/18 | 3,000 | 3,025 | 2,948 | 2,998.5 | -17.5 | -0.6% | 7,324,500 |
| 2016/03/17 | 3,063 | 3,092 | 2,985.5 | 3,016 | -23 | -0.8% | 5,544,500 |
| 2016/03/16 | 3,040 | 3,094 | 3,025 | 3,039 | -7 | -0.2% | 4,200,600 |
| 2016/03/15 | 2,993.5 | 3,052 | 2,990 | 3,046 | +31 | +1% | 4,483,200 |
| 2016/03/14 | 3,030 | 3,039 | 2,996 | 3,015 | -2 | -0.1% | 5,816,400 |
| 2016/03/11 | 2,944 | 3,042 | 2,943.5 | 3,017 | +73.5 | +2.5% | 15,763,700 |
| 2016/03/10 | 2,957 | 2,973 | 2,915 | 2,943.5 | -9 | -0.3% | 5,272,700 |
| 2016/03/09 | 2,930 | 2,967 | 2,892.5 | 2,952.5 | +81 | +2.8% | 6,341,300 |
| 2016/03/08 | 2,817 | 2,895 | 2,817 | 2,871.5 | +10.5 | +0.4% | 6,389,700 |
| 2016/03/07 | 2,865 | 2,876 | 2,826.5 | 2,861 | -35 | -1.2% | 6,675,400 |
| 2016/03/04 | 2,977.5 | 2,981.5 | 2,865.5 | 2,896 | -122 | -4% | 9,165,500 |
| 2016/03/03 | 2,985 | 3,035 | 2,931.5 | 3,018 | +24.5 | +0.8% | 5,181,700 |
| 2016/03/02 | 2,975 | 3,008 | 2,938 | 2,993.5 | +103 | +3.6% | 6,034,800 |
| 2016/03/01 | 2,878 | 2,904 | 2,860.5 | 2,890.5 | +12.5 | +0.4% | 6,115,100 |
| 2016/02/29 | 2,955.5 | 2,955.5 | 2,877 | 2,878 | +72.5 | +2.6% | 7,988,200 |
| 2016/02/26 | 2,892 | 2,897.5 | 2,804 | 2,805.5 | -3 | -0.1% | 7,082,500 |
| 2016/02/25 | 2,790.5 | 2,834.5 | 2,780 | 2,808.5 | -16 | -0.6% | 10,663,400 |
| 2016/02/24 | 2,838 | 2,849 | 2,796 | 2,824.5 | -71.5 | -2.5% | 8,169,600 |
| 2016/02/23 | 3,013 | 3,019 | 2,890.5 | 2,896 | -117 | -3.9% | 9,696,700 |
2251～
2300
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
