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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 5,948 | 6,039 | 5,945 | 5,999 | +39 | +0.7% | 1,802,200 |
| 2014/08/28 | 5,971 | 5,981 | 5,934 | 5,960 | -68 | -1.1% | 2,056,300 |
| 2014/08/27 | 6,057 | 6,079 | 5,992 | 6,028 | -34 | -0.6% | 1,387,000 |
| 2014/08/26 | 6,121 | 6,149 | 6,053 | 6,062 | -88 | -1.4% | 1,211,900 |
| 2014/08/25 | 6,169 | 6,182 | 6,095 | 6,150 | +54 | +0.9% | 1,955,800 |
| 2014/08/22 | 6,099 | 6,135 | 6,078 | 6,096 | +29 | +0.5% | 1,686,300 |
| 2014/08/21 | 6,040 | 6,074 | 5,972 | 6,067 | +96 | +1.6% | 1,949,600 |
| 2014/08/20 | 5,987 | 6,004 | 5,938 | 5,971 | +38 | +0.6% | 2,094,000 |
| 2014/08/19 | 5,993 | 5,993 | 5,926 | 5,933 | -10 | -0.2% | 1,564,200 |
| 2014/08/18 | 5,945 | 5,974 | 5,912 | 5,943 | -20 | -0.3% | 1,066,300 |
| 2014/08/15 | 5,993 | 5,993 | 5,907 | 5,963 | -24 | -0.4% | 1,245,800 |
| 2014/08/14 | 5,997 | 5,997 | 5,935 | 5,987 | +61 | +1% | 1,243,200 |
| 2014/08/13 | 5,865 | 5,940 | 5,820 | 5,926 | +6 | +0.1% | 1,923,600 |
| 2014/08/12 | 5,975 | 5,987 | 5,905 | 5,920 | -85 | -1.4% | 1,858,700 |
| 2014/08/11 | 5,891 | 6,041 | 5,866 | 6,005 | +285 | +5% | 3,524,200 |
| 2014/08/08 | 5,840 | 5,886 | 5,699 | 5,720 | -220 | -3.7% | 3,391,600 |
| 2014/08/07 | 5,899 | 5,952 | 5,874 | 5,940 | +41 | +0.7% | 3,303,600 |
| 2014/08/06 | 5,950 | 5,981 | 5,880 | 5,899 | -91 | -1.5% | 2,177,200 |
| 2014/08/05 | 6,065 | 6,077 | 5,983 | 5,990 | -60 | -1% | 1,833,100 |
| 2014/08/04 | 6,035 | 6,087 | 6,015 | 6,050 | +10 | +0.2% | 2,101,800 |
| 2014/08/01 | 6,001 | 6,058 | 5,941 | 6,040 | +43 | +0.7% | 2,513,800 |
| 2014/07/31 | 6,126 | 6,139 | 5,991 | 5,997 | -164 | -2.7% | 3,405,400 |
| 2014/07/30 | 6,143 | 6,170 | 6,127 | 6,161 | -22 | -0.4% | 1,203,900 |
| 2014/07/29 | 6,161 | 6,193 | 6,141 | 6,183 | +62 | +1% | 1,896,900 |
| 2014/07/28 | 6,009 | 6,128 | 6,004 | 6,121 | +91 | +1.5% | 1,679,200 |
| 2014/07/25 | 6,003 | 6,048 | 5,988 | 6,030 | -20 | -0.3% | 2,761,000 |
| 2014/07/24 | 6,100 | 6,126 | 6,018 | 6,050 | -82 | -1.3% | 2,923,400 |
| 2014/07/23 | 6,191 | 6,216 | 6,120 | 6,132 | -99 | -1.6% | 2,070,400 |
| 2014/07/22 | 6,230 | 6,250 | 6,172 | 6,231 | +64 | +1% | 1,508,000 |
| 2014/07/18 | 6,201 | 6,229 | 6,140 | 6,167 | -62 | -1% | 2,066,800 |
| 2014/07/17 | 6,255 | 6,310 | 6,217 | 6,229 | -7 | -0.1% | 1,888,900 |
| 2014/07/16 | 6,274 | 6,280 | 6,221 | 6,236 | -80 | -1.3% | 1,550,500 |
| 2014/07/15 | 6,343 | 6,382 | 6,299 | 6,316 | +26 | +0.4% | 1,889,100 |
| 2014/07/14 | 6,249 | 6,303 | 6,217 | 6,290 | +85 | +1.4% | 1,927,900 |
| 2014/07/11 | 6,148 | 6,236 | 6,147 | 6,205 | +23 | +0.4% | 2,043,700 |
| 2014/07/10 | 6,259 | 6,285 | 6,178 | 6,182 | -63 | -1% | 1,611,000 |
| 2014/07/09 | 6,150 | 6,250 | 6,150 | 6,245 | +21 | +0.3% | 1,954,200 |
| 2014/07/08 | 6,206 | 6,296 | 6,202 | 6,224 | -37 | -0.6% | 1,924,300 |
| 2014/07/07 | 6,281 | 6,320 | 6,259 | 6,261 | -42 | -0.7% | 1,278,400 |
| 2014/07/04 | 6,349 | 6,350 | 6,292 | 6,303 | +28 | +0.4% | 1,332,600 |
| 2014/07/03 | 6,300 | 6,333 | 6,260 | 6,275 | -10 | -0.2% | 1,809,500 |
| 2014/07/02 | 6,350 | 6,360 | 6,274 | 6,285 | +20 | +0.3% | 2,231,400 |
| 2014/07/01 | 6,179 | 6,320 | 6,167 | 6,265 | +86 | +1.4% | 2,898,100 |
| 2014/06/30 | 6,163 | 6,184 | 6,117 | 6,179 | -5 | -0.1% | 2,511,300 |
| 2014/06/27 | 6,179 | 6,214 | 6,119 | 6,184 | +12 | +0.2% | 3,095,900 |
| 2014/06/26 | 6,080 | 6,200 | 6,072 | 6,172 | +161 | +2.7% | 3,071,800 |
| 2014/06/25 | 5,977 | 6,035 | 5,956 | 6,011 | -1 | ±0% | 1,857,000 |
| 2014/06/24 | 5,980 | 6,028 | 5,960 | 6,012 | -8 | -0.1% | 2,026,400 |
| 2014/06/23 | 6,119 | 6,126 | 6,006 | 6,020 | -69 | -1.1% | 1,942,900 |
| 2014/06/20 | 6,103 | 6,148 | 6,049 | 6,089 | +3 | ±0% | 1,921,100 |
2501～
2550
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
