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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 8,348 | 8,449 | 8,338 | 8,363 | +149 | +1.8% | 2,933,800 |
| 2015/01/29 | 8,230 | 8,373 | 8,190 | 8,214 | -153 | -1.8% | 1,941,700 |
| 2015/01/28 | 8,225 | 8,417 | 8,217 | 8,367 | +42 | +0.5% | 1,964,400 |
| 2015/01/27 | 8,309 | 8,342 | 8,259 | 8,325 | +100 | +1.2% | 1,963,300 |
| 2015/01/26 | 8,144 | 8,246 | 8,141 | 8,225 | -69 | -0.8% | 1,459,000 |
| 2015/01/23 | 8,330 | 8,365 | 8,231 | 8,294 | +64 | +0.8% | 1,651,900 |
| 2015/01/22 | 8,123 | 8,250 | 8,123 | 8,230 | +107 | +1.3% | 2,582,900 |
| 2015/01/21 | 8,115 | 8,161 | 8,073 | 8,123 | -6 | -0.1% | 2,536,300 |
| 2015/01/20 | 7,919 | 8,129 | 7,891 | 8,129 | +210 | +2.7% | 2,096,700 |
| 2015/01/19 | 7,900 | 7,949 | 7,859 | 7,919 | +41 | +0.5% | 1,831,600 |
| 2015/01/16 | 7,742 | 7,904 | 7,722 | 7,878 | -14 | -0.2% | 3,927,300 |
| 2015/01/15 | 7,686 | 7,915 | 7,666 | 7,892 | +299 | +3.9% | 3,378,100 |
| 2015/01/14 | 7,470 | 7,617 | 7,467 | 7,593 | +80 | +1.1% | 2,771,200 |
| 2015/01/13 | 7,445 | 7,513 | 7,356 | 7,513 | +9 | +0.1% | 2,496,800 |
| 2015/01/09 | 7,490 | 7,523 | 7,423 | 7,504 | +53 | +0.7% | 2,622,700 |
| 2015/01/08 | 7,501 | 7,520 | 7,391 | 7,451 | +9 | +0.1% | 2,106,500 |
| 2015/01/07 | 7,387 | 7,558 | 7,385 | 7,442 | +55 | +0.7% | 2,921,400 |
| 2015/01/06 | 7,513 | 7,550 | 7,380 | 7,387 | -210 | -2.8% | 3,265,900 |
| 2015/01/05 | 7,550 | 7,734 | 7,488 | 7,597 | -40 | -0.5% | 2,126,200 |
| 2014/12/30 | 7,840 | 7,879 | 7,637 | 7,637 | -206 | -2.6% | 2,403,100 |
| 2014/12/29 | 7,925 | 7,948 | 7,771 | 7,843 | -36 | -0.5% | 1,634,300 |
| 2014/12/26 | 7,885 | 7,933 | 7,870 | 7,879 | -7 | -0.1% | 1,143,500 |
| 2014/12/25 | 7,905 | 7,937 | 7,866 | 7,886 | -19 | -0.2% | 1,057,900 |
| 2014/12/24 | 8,017 | 8,035 | 7,895 | 7,905 | -25 | -0.3% | 2,280,700 |
| 2014/12/22 | 8,088 | 8,102 | 7,905 | 7,930 | -16 | -0.2% | 2,133,200 |
| 2014/12/19 | 7,870 | 7,950 | 7,818 | 7,946 | +259 | +3.4% | 4,493,900 |
| 2014/12/18 | 7,728 | 7,762 | 7,660 | 7,687 | +196 | +2.6% | 2,773,500 |
| 2014/12/17 | 7,453 | 7,540 | 7,429 | 7,491 | +102 | +1.4% | 3,144,500 |
| 2014/12/16 | 7,348 | 7,435 | 7,332 | 7,389 | -117 | -1.6% | 2,828,900 |
| 2014/12/15 | 7,505 | 7,534 | 7,421 | 7,506 | -111 | -1.5% | 2,486,300 |
| 2014/12/12 | 7,638 | 7,734 | 7,600 | 7,617 | -26 | -0.3% | 5,522,500 |
| 2014/12/11 | 7,660 | 7,750 | 7,573 | 7,643 | -75 | -1% | 2,648,900 |
| 2014/12/10 | 7,787 | 7,834 | 7,655 | 7,718 | -74 | -0.9% | 3,386,600 |
| 2014/12/09 | 7,650 | 7,818 | 7,632 | 7,792 | +154 | +2% | 3,665,300 |
| 2014/12/08 | 7,650 | 7,680 | 7,600 | 7,638 | +33 | +0.4% | 2,858,600 |
| 2014/12/05 | 7,585 | 7,638 | 7,545 | 7,605 | +4 | +0.1% | 1,920,200 |
| 2014/12/04 | 7,600 | 7,623 | 7,552 | 7,601 | +36 | +0.5% | 2,073,000 |
| 2014/12/03 | 7,600 | 7,679 | 7,550 | 7,565 | -90 | -1.2% | 2,424,600 |
| 2014/12/02 | 7,475 | 7,697 | 7,460 | 7,655 | +111 | +1.5% | 2,705,600 |
| 2014/12/01 | 7,488 | 7,564 | 7,381 | 7,544 | -60 | -0.8% | 2,840,200 |
| 2014/11/28 | 7,570 | 7,627 | 7,533 | 7,604 | +82 | +1.1% | 2,614,900 |
| 2014/11/27 | 7,620 | 7,622 | 7,481 | 7,522 | -108 | -1.4% | 1,918,700 |
| 2014/11/26 | 7,580 | 7,658 | 7,542 | 7,630 | +37 | +0.5% | 2,358,200 |
| 2014/11/25 | 7,600 | 7,642 | 7,546 | 7,593 | -94 | -1.2% | 3,769,400 |
| 2014/11/21 | 7,686 | 7,709 | 7,588 | 7,687 | -20 | -0.3% | 2,689,300 |
| 2014/11/20 | 7,680 | 7,738 | 7,651 | 7,707 | +108 | +1.4% | 2,665,400 |
| 2014/11/19 | 7,629 | 7,654 | 7,556 | 7,599 | -26 | -0.3% | 2,772,500 |
| 2014/11/18 | 7,500 | 7,658 | 7,488 | 7,625 | +267 | +3.6% | 3,108,700 |
| 2014/11/17 | 7,492 | 7,549 | 7,336 | 7,358 | -226 | -3% | 3,339,000 |
| 2014/11/14 | 7,715 | 7,717 | 7,481 | 7,584 | -50 | -0.7% | 5,121,300 |
2401～
2450
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
