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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,835 | 4,899 | 4,815 | 4,897 | +17 | +0.3% | 3,288,200 |
| 2024/01/30 | 4,915 | 4,925 | 4,875 | 4,880 | -19 | -0.4% | 2,335,100 |
| 2024/01/29 | 4,858 | 4,905 | 4,855 | 4,899 | +40 | +0.8% | 2,896,100 |
| 2024/01/26 | 4,924 | 4,924 | 4,844 | 4,859 | -44 | -0.9% | 3,364,800 |
| 2024/01/25 | 4,922 | 4,940 | 4,899 | 4,903 | -17 | -0.3% | 2,592,900 |
| 2024/01/24 | 4,964 | 4,988 | 4,906 | 4,920 | -71 | -1.4% | 3,923,300 |
| 2024/01/23 | 5,000 | 5,047 | 4,977 | 4,991 | -79 | -1.6% | 5,098,000 |
| 2024/01/22 | 5,035 | 5,080 | 5,018 | 5,070 | +77 | +1.5% | 2,856,900 |
| 2024/01/19 | 5,030 | 5,059 | 4,970 | 4,993 | +20 | +0.4% | 4,388,900 |
| 2024/01/18 | 4,975 | 4,999 | 4,954 | 4,973 | +22 | +0.4% | 2,559,500 |
| 2024/01/17 | 4,916 | 5,029 | 4,880 | 4,951 | -17 | -0.3% | 4,790,600 |
| 2024/01/16 | 4,994 | 5,002 | 4,956 | 4,968 | -25 | -0.5% | 2,855,200 |
| 2024/01/15 | 4,960 | 5,046 | 4,955 | 4,993 | +89 | +1.8% | 3,640,600 |
| 2024/01/12 | 4,952 | 4,960 | 4,875 | 4,904 | +53 | +1.1% | 6,925,700 |
| 2024/01/11 | 4,725 | 4,869 | 4,723 | 4,851 | +196 | +4.2% | 5,654,700 |
| 2024/01/10 | 4,618 | 4,682 | 4,613 | 4,655 | +59 | +1.3% | 3,914,700 |
| 2024/01/09 | 4,612 | 4,664 | 4,596 | 4,596 | +2 | ±0% | 3,126,000 |
| 2024/01/05 | 4,593 | 4,633 | 4,580 | 4,594 | +47 | +1% | 4,099,400 |
| 2024/01/04 | 4,500 | 4,577 | 4,469 | 4,547 | +61 | +1.4% | 4,353,700 |
| 2023/12/29 | 4,479 | 4,518 | 4,453 | 4,486 | +13 | +0.3% | 3,545,200 |
| 2023/12/28 | 4,486 | 4,519 | 4,471 | 4,473 | -2 | ±0% | 1,749,100 |
| 2023/12/27 | 4,474 | 4,483 | 4,456 | 4,475 | +36 | +0.8% | 2,966,200 |
| 2023/12/26 | 4,452 | 4,452 | 4,422 | 4,439 | +14 | +0.3% | 1,709,100 |
| 2023/12/25 | 4,480 | 4,482 | 4,422 | 4,425 | +6 | +0.1% | 1,316,100 |
| 2023/12/22 | 4,401 | 4,438 | 4,398 | 4,419 | +8 | +0.2% | 3,013,400 |
| 2023/12/21 | 4,418 | 4,433 | 4,403 | 4,411 | -23 | -0.5% | 2,905,400 |
| 2023/12/20 | 4,436 | 4,487 | 4,434 | 4,434 | +5 | +0.1% | 4,745,600 |
| 2023/12/19 | 4,437 | 4,459 | 4,392 | 4,429 | +3 | +0.1% | 2,913,300 |
| 2023/12/18 | 4,413 | 4,447 | 4,396 | 4,426 | -22 | -0.5% | 3,852,700 |
| 2023/12/15 | 4,420 | 4,474 | 4,420 | 4,448 | -42 | -0.9% | 7,375,200 |
| 2023/12/14 | 4,510 | 4,521 | 4,470 | 4,490 | -50 | -1.1% | 4,003,700 |
| 2023/12/13 | 4,561 | 4,580 | 4,528 | 4,540 | -14 | -0.3% | 2,780,300 |
| 2023/12/12 | 4,529 | 4,584 | 4,528 | 4,554 | +29 | +0.6% | 2,661,700 |
| 2023/12/11 | 4,525 | 4,546 | 4,507 | 4,525 | -1 | ±0% | 3,612,100 |
| 2023/12/08 | 4,610 | 4,617 | 4,523 | 4,526 | -85 | -1.8% | 6,415,200 |
| 2023/12/07 | 4,636 | 4,655 | 4,602 | 4,611 | -51 | -1.1% | 3,353,700 |
| 2023/12/06 | 4,593 | 4,671 | 4,585 | 4,662 | +68 | +1.5% | 3,867,000 |
| 2023/12/05 | 4,580 | 4,608 | 4,578 | 4,594 | -1 | ±0% | 3,147,400 |
| 2023/12/04 | 4,600 | 4,601 | 4,555 | 4,595 | +8 | +0.2% | 3,173,300 |
| 2023/12/01 | 4,616 | 4,624 | 4,575 | 4,587 | -38 | -0.8% | 3,639,400 |
| 2023/11/30 | 4,573 | 4,627 | 4,571 | 4,625 | -9 | -0.2% | 8,808,900 |
| 2023/11/29 | 4,600 | 4,634 | 4,577 | 4,634 | +24 | +0.5% | 3,018,600 |
| 2023/11/28 | 4,620 | 4,644 | 4,595 | 4,610 | -28 | -0.6% | 3,792,700 |
| 2023/11/27 | 4,664 | 4,688 | 4,632 | 4,638 | -19 | -0.4% | 2,161,800 |
| 2023/11/24 | 4,687 | 4,693 | 4,646 | 4,657 | +15 | +0.3% | 2,495,200 |
| 2023/11/22 | 4,585 | 4,664 | 4,579 | 4,642 | +44 | +1% | 2,385,600 |
| 2023/11/21 | 4,627 | 4,630 | 4,595 | 4,598 | -18 | -0.4% | 2,876,000 |
| 2023/11/20 | 4,640 | 4,696 | 4,596 | 4,616 | -35 | -0.8% | 2,870,100 |
| 2023/11/17 | 4,601 | 4,666 | 4,579 | 4,651 | +86 | +1.9% | 3,794,000 |
| 2023/11/16 | 4,603 | 4,637 | 4,553 | 4,565 | -82 | -1.8% | 4,208,400 |
201～
250
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
