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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 3,012 | 3,021 | 2,968.5 | 3,013 | +37 | +1.2% | 5,641,700 |
| 2016/02/19 | 2,954.5 | 2,989.5 | 2,929.5 | 2,976 | +1.5 | +0.1% | 5,726,200 |
| 2016/02/18 | 3,041 | 3,043 | 2,944.5 | 2,974.5 | -26.5 | -0.9% | 9,464,900 |
| 2016/02/17 | 2,942.5 | 3,035 | 2,922.5 | 3,001 | +73 | +2.5% | 10,667,300 |
| 2016/02/16 | 2,906.5 | 2,975 | 2,906.5 | 2,928 | -28.5 | -1% | 12,331,700 |
| 2016/02/15 | 2,799 | 2,994.5 | 2,790 | 2,956.5 | +238 | +8.8% | 9,508,200 |
| 2016/02/12 | 2,770 | 2,817 | 2,696 | 2,718.5 | -203 | -6.9% | 14,429,100 |
| 2016/02/10 | 3,005 | 3,019 | 2,769 | 2,921.5 | -153.5 | -5% | 17,371,800 |
| 2016/02/09 | 3,074 | 3,117 | 3,023 | 3,075 | -125 | -3.9% | 7,603,900 |
| 2016/02/08 | 3,104 | 3,207 | 3,081 | 3,200 | +96 | +3.1% | 8,355,700 |
| 2016/02/05 | 3,091 | 3,147 | 3,051 | 3,104 | -11 | -0.4% | 5,031,200 |
| 2016/02/04 | 3,086 | 3,167 | 3,054 | 3,115 | +11 | +0.4% | 5,426,800 |
| 2016/02/03 | 3,156 | 3,167 | 3,097 | 3,104 | -101 | -3.2% | 8,882,500 |
| 2016/02/02 | 3,199 | 3,240 | 3,156 | 3,205 | -9 | -0.3% | 6,758,500 |
| 2016/02/01 | 3,148 | 3,233 | 3,099 | 3,214 | +206 | +6.8% | 8,304,400 |
| 2016/01/29 | 2,963.5 | 3,082 | 2,893.5 | 3,008 | +85.5 | +2.9% | 10,752,900 |
| 2016/01/28 | 2,887 | 2,954 | 2,858 | 2,922.5 | +26 | +0.9% | 4,962,100 |
| 2016/01/27 | 2,834.5 | 2,908 | 2,834 | 2,896.5 | +130.5 | +4.7% | 6,303,700 |
| 2016/01/26 | 2,801.5 | 2,813.5 | 2,747.5 | 2,766 | -63.5 | -2.2% | 6,263,400 |
| 2016/01/25 | 2,824 | 2,844.5 | 2,796 | 2,829.5 | +60.5 | +2.2% | 5,269,400 |
| 2016/01/22 | 2,750 | 2,784.5 | 2,698 | 2,769 | +69 | +2.6% | 9,606,500 |
| 2016/01/21 | 2,765 | 2,822.5 | 2,694.5 | 2,700 | -65 | -2.4% | 7,615,700 |
| 2016/01/20 | 2,833.5 | 2,837.5 | 2,747.5 | 2,765 | -66 | -2.3% | 6,881,000 |
| 2016/01/19 | 2,799 | 2,856.5 | 2,782.5 | 2,831 | +8.5 | +0.3% | 5,206,800 |
| 2016/01/18 | 2,789.5 | 2,843 | 2,767 | 2,822.5 | -13.5 | -0.5% | 5,685,400 |
| 2016/01/15 | 2,909.5 | 2,943.5 | 2,802.5 | 2,836 | -35 | -1.2% | 8,519,800 |
| 2016/01/14 | 2,856 | 2,888 | 2,799 | 2,871 | -85 | -2.9% | 9,795,300 |
| 2016/01/13 | 2,960 | 2,989 | 2,891 | 2,956 | +7.5 | +0.3% | 9,616,300 |
| 2016/01/12 | 2,953.5 | 3,008 | 2,942 | 2,948.5 | -56.5 | -1.9% | 8,228,000 |
| 2016/01/08 | 2,954.5 | 3,073 | 2,954.5 | 3,005 | -4 | -0.1% | 12,619,000 |
| 2016/01/07 | 3,050 | 3,055 | 2,973.5 | 3,009 | -41 | -1.3% | 6,786,100 |
| 2016/01/06 | 3,087 | 3,126 | 3,026 | 3,050 | -37 | -1.2% | 6,799,100 |
| 2016/01/05 | 3,042 | 3,128 | 3,028 | 3,087 | +51 | +1.7% | 5,635,800 |
| 2016/01/04 | 3,110 | 3,140 | 3,023 | 3,036 | -118 | -3.7% | 6,698,800 |
| 2015/12/30 | 3,168 | 3,184 | 3,141 | 3,154 | +14 | +0.4% | 2,874,600 |
| 2015/12/29 | 3,136 | 3,145 | 3,092 | 3,140 | +9 | +0.3% | 3,188,500 |
| 2015/12/28 | 3,116 | 3,142 | 3,087 | 3,131 | +15 | +0.5% | 1,927,300 |
| 2015/12/25 | 3,133 | 3,135 | 3,100 | 3,116 | +19 | +0.6% | 2,072,000 |
| 2015/12/24 | 3,158 | 3,158 | 3,088 | 3,097 | -35 | -1.1% | 3,662,400 |
| 2015/12/22 | 3,146 | 3,190 | 3,086 | 3,132 | +34 | +1.1% | 5,999,800 |
| 2015/12/21 | 3,068 | 3,107 | 3,031 | 3,098 | +29 | +0.9% | 4,591,400 |
| 2015/12/18 | 3,122 | 3,284 | 3,051 | 3,069 | -21 | -0.7% | 9,144,200 |
| 2015/12/17 | 3,085 | 3,130 | 3,026 | 3,090 | +55 | +1.8% | 9,761,400 |
| 2015/12/16 | 2,980.5 | 3,069 | 2,970 | 3,035 | +147.5 | +5.1% | 11,104,400 |
| 2015/12/15 | 2,897 | 2,946.5 | 2,884.5 | 2,887.5 | -20 | -0.7% | 5,860,100 |
| 2015/12/14 | 2,866 | 2,917 | 2,845 | 2,907.5 | -41 | -1.4% | 6,655,900 |
| 2015/12/11 | 2,900 | 2,954.5 | 2,900 | 2,948.5 | +14.5 | +0.5% | 13,233,400 |
| 2015/12/10 | 2,960 | 2,981 | 2,927 | 2,934 | -31.5 | -1.1% | 5,953,800 |
| 2015/12/09 | 2,999.5 | 3,013 | 2,945 | 2,965.5 | -17.5 | -0.6% | 5,834,000 |
| 2015/12/08 | 3,010 | 3,037 | 2,977.5 | 2,983 | -27 | -0.9% | 4,725,400 |
2301～
2350
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
