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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 6,070 | 6,147 | 6,064 | 6,086 | +16 | +0.3% | 2,912,900 |
| 2014/06/18 | 5,990 | 6,096 | 5,990 | 6,070 | +39 | +0.6% | 1,807,100 |
| 2014/06/17 | 6,060 | 6,064 | 5,984 | 6,031 | +22 | +0.4% | 1,598,100 |
| 2014/06/16 | 6,088 | 6,106 | 5,995 | 6,009 | -140 | -2.3% | 2,492,200 |
| 2014/06/13 | 6,003 | 6,174 | 5,991 | 6,149 | +139 | +2.3% | 5,433,600 |
| 2014/06/12 | 5,923 | 6,015 | 5,895 | 6,010 | +60 | +1% | 3,042,400 |
| 2014/06/11 | 5,910 | 5,987 | 5,907 | 5,950 | +80 | +1.4% | 1,833,200 |
| 2014/06/10 | 5,906 | 5,954 | 5,854 | 5,870 | -96 | -1.6% | 2,876,300 |
| 2014/06/09 | 6,080 | 6,080 | 5,955 | 5,966 | -36 | -0.6% | 2,025,100 |
| 2014/06/06 | 6,082 | 6,108 | 5,992 | 6,002 | -80 | -1.3% | 2,980,700 |
| 2014/06/05 | 6,125 | 6,143 | 6,024 | 6,082 | -35 | -0.6% | 2,217,400 |
| 2014/06/04 | 6,104 | 6,119 | 6,051 | 6,117 | +36 | +0.6% | 2,710,400 |
| 2014/06/03 | 6,142 | 6,142 | 6,056 | 6,081 | -10 | -0.2% | 2,259,400 |
| 2014/06/02 | 6,120 | 6,143 | 6,037 | 6,091 | +38 | +0.6% | 2,718,600 |
| 2014/05/30 | 5,964 | 6,053 | 5,891 | 6,053 | +124 | +2.1% | 6,826,100 |
| 2014/05/29 | 5,880 | 5,950 | 5,880 | 5,929 | +48 | +0.8% | 2,504,800 |
| 2014/05/28 | 5,858 | 5,897 | 5,838 | 5,881 | +100 | +1.7% | 2,237,000 |
| 2014/05/27 | 5,750 | 5,845 | 5,738 | 5,781 | -6 | -0.1% | 1,749,100 |
| 2014/05/26 | 5,852 | 5,852 | 5,736 | 5,787 | +19 | +0.3% | 2,100,700 |
| 2014/05/23 | 5,736 | 5,826 | 5,721 | 5,768 | +127 | +2.3% | 3,630,000 |
| 2014/05/22 | 5,615 | 5,659 | 5,550 | 5,641 | +135 | +2.5% | 3,267,200 |
| 2014/05/21 | 5,440 | 5,519 | 5,427 | 5,506 | +65 | +1.2% | 3,656,400 |
| 2014/05/20 | 5,445 | 5,463 | 5,410 | 5,441 | +91 | +1.7% | 2,357,500 |
| 2014/05/19 | 5,423 | 5,469 | 5,340 | 5,350 | -44 | -0.8% | 2,149,500 |
| 2014/05/16 | 5,534 | 5,564 | 5,358 | 5,394 | -196 | -3.5% | 3,639,800 |
| 2014/05/15 | 5,647 | 5,647 | 5,524 | 5,590 | +9 | +0.2% | 3,388,600 |
| 2014/05/14 | 5,605 | 5,658 | 5,551 | 5,581 | -224 | -3.9% | 5,159,500 |
| 2014/05/13 | 5,800 | 5,852 | 5,787 | 5,805 | +119 | +2.1% | 3,494,300 |
| 2014/05/12 | 5,686 | 5,720 | 5,632 | 5,686 | -1 | ±0% | 3,125,800 |
| 2014/05/09 | 5,658 | 5,719 | 5,589 | 5,687 | +55 | +1% | 2,915,000 |
| 2014/05/08 | 5,680 | 5,687 | 5,545 | 5,632 | +141 | +2.6% | 3,793,900 |
| 2014/05/07 | 5,593 | 5,664 | 5,480 | 5,491 | -152 | -2.7% | 4,846,500 |
| 2014/05/02 | 5,618 | 5,658 | 5,555 | 5,643 | +30 | +0.5% | 2,646,200 |
| 2014/05/01 | 5,430 | 5,619 | 5,426 | 5,613 | +171 | +3.1% | 3,698,000 |
| 2014/04/30 | 5,580 | 5,601 | 5,404 | 5,442 | +21 | +0.4% | 3,264,400 |
| 2014/04/28 | 5,350 | 5,464 | 5,331 | 5,421 | +5 | +0.1% | 2,807,000 |
| 2014/04/25 | 5,410 | 5,453 | 5,318 | 5,416 | -48 | -0.9% | 2,500,000 |
| 2014/04/24 | 5,500 | 5,538 | 5,445 | 5,464 | -26 | -0.5% | 2,250,000 |
| 2014/04/23 | 5,479 | 5,495 | 5,441 | 5,490 | +77 | +1.4% | 1,704,500 |
| 2014/04/22 | 5,448 | 5,484 | 5,400 | 5,413 | -8 | -0.1% | 2,179,800 |
| 2014/04/21 | 5,391 | 5,487 | 5,382 | 5,421 | +32 | +0.6% | 1,253,300 |
| 2014/04/18 | 5,440 | 5,440 | 5,341 | 5,389 | +8 | +0.1% | 973,000 |
| 2014/04/17 | 5,395 | 5,420 | 5,344 | 5,381 | -14 | -0.3% | 1,933,900 |
| 2014/04/16 | 5,349 | 5,400 | 5,282 | 5,395 | +175 | +3.4% | 2,729,400 |
| 2014/04/15 | 5,255 | 5,270 | 5,196 | 5,220 | +65 | +1.3% | 2,836,200 |
| 2014/04/14 | 5,089 | 5,248 | 5,089 | 5,155 | +24 | +0.5% | 3,618,400 |
| 2014/04/11 | 5,037 | 5,148 | 5,000 | 5,131 | -89 | -1.7% | 6,946,400 |
| 2014/04/10 | 5,395 | 5,423 | 5,170 | 5,220 | -108 | -2% | 4,052,500 |
| 2014/04/09 | 5,340 | 5,402 | 5,305 | 5,328 | -212 | -3.8% | 5,278,600 |
| 2014/04/08 | 5,642 | 5,658 | 5,522 | 5,540 | -48 | -0.9% | 2,445,000 |
2551～
2600
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
