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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,828 | 4,853 | 4,777 | 4,804 | -9 | -0.2% | 8,727,100 |
| 2024/09/19 | 4,768 | 4,843 | 4,754 | 4,813 | +92 | +1.9% | 3,996,300 |
| 2024/09/18 | 4,750 | 4,762 | 4,705 | 4,721 | -16 | -0.3% | 3,620,200 |
| 2024/09/17 | 4,759 | 4,770 | 4,717 | 4,737 | -26 | -0.5% | 5,125,800 |
| 2024/09/13 | 4,782 | 4,819 | 4,755 | 4,763 | -19 | -0.4% | 6,177,700 |
| 2024/09/12 | 4,715 | 4,790 | 4,709 | 4,782 | +43 | +0.9% | 4,751,200 |
| 2024/09/11 | 4,794 | 4,797 | 4,685 | 4,739 | -85 | -1.8% | 5,394,000 |
| 2024/09/10 | 4,854 | 4,858 | 4,812 | 4,824 | -31 | -0.6% | 3,361,200 |
| 2024/09/09 | 4,800 | 4,855 | 4,784 | 4,855 | +4 | +0.1% | 4,285,200 |
| 2024/09/06 | 4,843 | 4,882 | 4,813 | 4,851 | -28 | -0.6% | 3,685,100 |
| 2024/09/05 | 4,797 | 4,892 | 4,792 | 4,879 | +57 | +1.2% | 4,306,000 |
| 2024/09/04 | 4,885 | 4,903 | 4,790 | 4,822 | -158 | -3.2% | 5,421,500 |
| 2024/09/03 | 4,905 | 4,980 | 4,891 | 4,980 | +60 | +1.2% | 2,611,300 |
| 2024/09/02 | 4,911 | 4,945 | 4,886 | 4,920 | +9 | +0.2% | 2,799,900 |
| 2024/08/30 | 4,976 | 4,979 | 4,873 | 4,911 | -53 | -1.1% | 9,773,600 |
| 2024/08/29 | 4,922 | 4,966 | 4,902 | 4,964 | +78 | +1.6% | 3,817,000 |
| 2024/08/28 | 4,876 | 4,923 | 4,851 | 4,886 | +40 | +0.8% | 3,952,200 |
| 2024/08/27 | 4,830 | 4,863 | 4,820 | 4,846 | +27 | +0.6% | 3,063,900 |
| 2024/08/26 | 4,775 | 4,821 | 4,750 | 4,819 | +27 | +0.6% | 3,181,000 |
| 2024/08/23 | 4,847 | 4,864 | 4,792 | 4,792 | -47 | -1% | 3,453,800 |
| 2024/08/22 | 4,795 | 4,839 | 4,786 | 4,839 | +65 | +1.4% | 3,852,500 |
| 2024/08/21 | 4,730 | 4,783 | 4,712 | 4,774 | +37 | +0.8% | 3,222,000 |
| 2024/08/20 | 4,710 | 4,759 | 4,690 | 4,737 | +55 | +1.2% | 4,633,100 |
| 2024/08/19 | 4,700 | 4,713 | 4,644 | 4,682 | +25 | +0.5% | 4,186,000 |
| 2024/08/16 | 4,621 | 4,662 | 4,584 | 4,657 | +79 | +1.7% | 5,367,500 |
| 2024/08/15 | 4,509 | 4,608 | 4,506 | 4,578 | +40 | +0.9% | 3,451,600 |
| 2024/08/14 | 4,565 | 4,598 | 4,506 | 4,538 | -11 | -0.2% | 4,752,600 |
| 2024/08/13 | 4,540 | 4,565 | 4,520 | 4,549 | +40 | +0.9% | 4,968,300 |
| 2024/08/09 | 4,515 | 4,562 | 4,444 | 4,509 | -10 | -0.2% | 8,269,500 |
| 2024/08/08 | 4,513 | 4,581 | 4,470 | 4,519 | -64 | -1.4% | 5,600,500 |
| 2024/08/07 | 4,359 | 4,648 | 4,357 | 4,583 | +224 | +5.1% | 9,064,700 |
| 2024/08/06 | 4,382 | 4,439 | 4,269 | 4,359 | +73 | +1.7% | 13,607,400 |
| 2024/08/05 | 4,306 | 4,470 | 4,241 | 4,286 | -90 | -2.1% | 15,356,100 |
| 2024/08/02 | 4,319 | 4,408 | 4,315 | 4,376 | -13 | -0.3% | 7,471,900 |
| 2024/08/01 | 4,485 | 4,490 | 4,361 | 4,389 | -131 | -2.9% | 6,445,000 |
| 2024/07/31 | 4,486 | 4,555 | 4,478 | 4,520 | +10 | +0.2% | 5,791,200 |
| 2024/07/30 | 4,507 | 4,534 | 4,493 | 4,510 | -30 | -0.7% | 4,220,600 |
| 2024/07/29 | 4,523 | 4,570 | 4,510 | 4,540 | +27 | +0.6% | 4,118,900 |
| 2024/07/26 | 4,547 | 4,562 | 4,509 | 4,513 | -41 | -0.9% | 4,099,600 |
| 2024/07/25 | 4,530 | 4,605 | 4,492 | 4,554 | -19 | -0.4% | 5,299,500 |
| 2024/07/24 | 4,589 | 4,597 | 4,557 | 4,573 | -39 | -0.8% | 2,554,900 |
| 2024/07/23 | 4,611 | 4,622 | 4,595 | 4,612 | -8 | -0.2% | 2,593,400 |
| 2024/07/22 | 4,575 | 4,620 | 4,552 | 4,620 | +34 | +0.7% | 2,770,200 |
| 2024/07/19 | 4,594 | 4,601 | 4,556 | 4,586 | -9 | -0.2% | 3,940,100 |
| 2024/07/18 | 4,532 | 4,596 | 4,516 | 4,595 | +50 | +1.1% | 4,817,700 |
| 2024/07/17 | 4,514 | 4,561 | 4,506 | 4,545 | +40 | +0.9% | 3,638,700 |
| 2024/07/16 | 4,525 | 4,525 | 4,468 | 4,505 | -20 | -0.4% | 3,304,200 |
| 2024/07/12 | 4,540 | 4,559 | 4,524 | 4,525 | -16 | -0.4% | 6,138,900 |
| 2024/07/11 | 4,550 | 4,567 | 4,526 | 4,541 | +38 | +0.8% | 4,687,900 |
| 2024/07/10 | 4,480 | 4,509 | 4,463 | 4,503 | +38 | +0.9% | 4,390,300 |
201～
250
件表示中 / 3744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 | 245,500円 | +7.0% | +6.6% | 3.26% | 12.56倍 | 1.83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 | 1.22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% | 19.44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 | 53,800円 | +9.5% | +9.1% | 1.30% | 21.87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
