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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 2,966 | 2,970 | 2,904 | 2,913.5 | -87 | -2.9% | 6,968,200 |
| 2015/04/23 | 2,989.5 | 3,048 | 2,980 | 3,000.5 | +48.5 | +1.6% | 6,378,300 |
| 2015/04/22 | 2,949.5 | 2,989 | 2,927.5 | 2,952 | +22 | +0.8% | 5,680,500 |
| 2015/04/21 | 2,898.5 | 2,930 | 2,871.5 | 2,930 | +52 | +1.8% | 6,023,800 |
| 2015/04/20 | 2,826.5 | 2,887 | 2,800 | 2,878 | +36 | +1.3% | 5,054,700 |
| 2015/04/17 | 2,851 | 2,864 | 2,823.5 | 2,842 | -22 | -0.8% | 3,787,200 |
| 2015/04/16 | 2,865 | 2,881.5 | 2,843.5 | 2,864 | +2 | +0.1% | 3,836,900 |
| 2015/04/15 | 2,841 | 2,882 | 2,832.5 | 2,862 | +21 | +0.7% | 4,700,100 |
| 2015/04/14 | 2,845 | 2,849 | 2,823 | 2,841 | +2 | +0.1% | 3,853,600 |
| 2015/04/13 | 2,802.5 | 2,853.5 | 2,750 | 2,839 | -13.5 | -0.5% | 5,154,500 |
| 2015/04/10 | 2,892.5 | 2,898 | 2,852.5 | 2,852.5 | -27 | -0.9% | 7,679,300 |
| 2015/04/09 | 2,883.5 | 2,892.5 | 2,856.5 | 2,879.5 | +16.5 | +0.6% | 4,637,300 |
| 2015/04/08 | 2,860 | 2,883 | 2,834 | 2,863 | +22.5 | +0.8% | 5,167,700 |
| 2015/04/07 | 2,841 | 2,866 | 2,812.5 | 2,840.5 | +5.5 | +0.2% | 5,449,100 |
| 2015/04/06 | 2,791 | 2,835 | 2,786.5 | 2,835 | +30 | +1.1% | 4,243,500 |
| 2015/04/03 | 2,772 | 2,805 | 2,762.5 | 2,805 | +33 | +1.2% | 3,779,700 |
| 2015/04/02 | 2,670 | 2,789 | 2,669.5 | 2,772 | +102.5 | +3.8% | 7,550,300 |
| 2015/04/01 | 2,759.5 | 2,760 | 2,651.5 | 2,669.5 | -51 | -1.9% | 7,375,600 |
| 2015/03/31 | 2,779 | 2,779 | 2,720.5 | 2,720.5 | -2.5 | -0.1% | 8,899,100 |
| 2015/03/30 | 2,752.5 | 2,759.5 | 2,700 | 2,723 | -4 | -0.1% | 5,077,100 |
| 2015/03/27 | 2,752.5 | 2,762.5 | 2,676 | 2,727 | -5,459 | -66.7% | 5,659,700 |
| 2015/03/26 | 8,167 | 8,224 | 8,084 | 8,186 | +42 | +0.5% | 2,703,800 |
| 2015/03/25 | 8,212 | 8,262 | 8,088 | 8,144 | -50 | -0.6% | 2,426,500 |
| 2015/03/24 | 8,320 | 8,338 | 8,180 | 8,194 | -125 | -1.5% | 2,745,700 |
| 2015/03/23 | 8,278 | 8,385 | 8,212 | 8,319 | +41 | +0.5% | 2,067,000 |
| 2015/03/20 | 8,307 | 8,326 | 8,222 | 8,278 | -12 | -0.1% | 2,203,900 |
| 2015/03/19 | 8,344 | 8,399 | 8,260 | 8,290 | -126 | -1.5% | 2,616,600 |
| 2015/03/18 | 8,487 | 8,498 | 8,370 | 8,416 | -120 | -1.4% | 2,732,400 |
| 2015/03/17 | 8,440 | 8,550 | 8,322 | 8,536 | +316 | +3.8% | 3,285,400 |
| 2015/03/16 | 8,042 | 8,235 | 8,040 | 8,220 | +191 | +2.4% | 2,602,400 |
| 2015/03/13 | 8,050 | 8,083 | 7,915 | 8,029 | +49 | +0.6% | 6,271,200 |
| 2015/03/12 | 7,906 | 8,011 | 7,864 | 7,980 | +119 | +1.5% | 2,558,500 |
| 2015/03/11 | 7,850 | 7,947 | 7,803 | 7,861 | +10 | +0.1% | 3,143,300 |
| 2015/03/10 | 8,021 | 8,088 | 7,831 | 7,851 | -84 | -1.1% | 2,912,100 |
| 2015/03/09 | 8,111 | 8,133 | 7,926 | 7,935 | -148 | -1.8% | 2,380,300 |
| 2015/03/06 | 8,043 | 8,089 | 8,033 | 8,083 | +49 | +0.6% | 2,235,600 |
| 2015/03/05 | 7,996 | 8,098 | 7,971 | 8,034 | -2 | ±0% | 2,225,700 |
| 2015/03/04 | 8,070 | 8,099 | 7,999 | 8,036 | -164 | -2% | 2,515,300 |
| 2015/03/03 | 8,250 | 8,336 | 8,163 | 8,200 | -95 | -1.1% | 2,096,600 |
| 2015/03/02 | 8,299 | 8,400 | 8,255 | 8,295 | +5 | +0.1% | 2,222,200 |
| 2015/02/27 | 8,400 | 8,409 | 8,284 | 8,290 | -81 | -1% | 2,384,400 |
| 2015/02/26 | 8,214 | 8,372 | 8,201 | 8,371 | +184 | +2.2% | 1,806,300 |
| 2015/02/25 | 8,430 | 8,438 | 8,166 | 8,187 | -232 | -2.8% | 3,226,500 |
| 2015/02/24 | 8,328 | 8,419 | 8,221 | 8,419 | +159 | +1.9% | 2,063,600 |
| 2015/02/23 | 8,249 | 8,260 | 8,201 | 8,260 | +115 | +1.4% | 1,789,300 |
| 2015/02/20 | 8,202 | 8,246 | 8,140 | 8,145 | -46 | -0.6% | 1,514,100 |
| 2015/02/19 | 8,111 | 8,203 | 8,064 | 8,191 | +117 | +1.4% | 2,060,400 |
| 2015/02/18 | 7,940 | 8,095 | 7,905 | 8,074 | +216 | +2.7% | 2,518,300 |
| 2015/02/17 | 7,861 | 7,898 | 7,801 | 7,858 | -11 | -0.1% | 1,636,000 |
| 2015/02/16 | 7,898 | 7,925 | 7,844 | 7,869 | +115 | +1.5% | 2,402,800 |
2501～
2550
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
