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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 5,665 | 5,665 | 5,550 | 5,588 | -152 | -2.6% | 2,993,100 |
| 2014/04/04 | 5,818 | 5,830 | 5,710 | 5,740 | -112 | -1.9% | 2,536,000 |
| 2014/04/03 | 5,781 | 5,893 | 5,710 | 5,852 | +93 | +1.6% | 2,302,900 |
| 2014/04/02 | 5,879 | 5,880 | 5,751 | 5,759 | -56 | -1% | 3,279,100 |
| 2014/04/01 | 5,976 | 5,977 | 5,814 | 5,815 | -161 | -2.7% | 3,041,100 |
| 2014/03/31 | 5,838 | 5,979 | 5,795 | 5,976 | +181 | +3.1% | 2,377,200 |
| 2014/03/28 | 5,886 | 5,886 | 5,759 | 5,795 | -37 | -0.6% | 2,385,900 |
| 2014/03/27 | 5,700 | 5,860 | 5,640 | 5,832 | +64 | +1.1% | 3,214,900 |
| 2014/03/26 | 5,912 | 5,919 | 5,752 | 5,768 | -55 | -0.9% | 2,838,400 |
| 2014/03/25 | 5,907 | 5,919 | 5,756 | 5,823 | -29 | -0.5% | 2,355,400 |
| 2014/03/24 | 5,694 | 5,870 | 5,626 | 5,852 | +111 | +1.9% | 3,326,700 |
| 2014/03/20 | 5,812 | 5,853 | 5,712 | 5,741 | -53 | -0.9% | 3,047,200 |
| 2014/03/19 | 5,790 | 5,860 | 5,709 | 5,794 | +131 | +2.3% | 3,646,000 |
| 2014/03/18 | 5,701 | 5,728 | 5,621 | 5,663 | +97 | +1.7% | 2,494,800 |
| 2014/03/17 | 5,570 | 5,642 | 5,527 | 5,566 | -48 | -0.9% | 4,027,600 |
| 2014/03/14 | 5,700 | 5,743 | 5,584 | 5,614 | -235 | -4% | 8,008,900 |
| 2014/03/13 | 5,856 | 5,931 | 5,791 | 5,849 | -12 | -0.2% | 3,239,700 |
| 2014/03/12 | 5,980 | 6,000 | 5,857 | 5,861 | -210 | -3.5% | 3,542,400 |
| 2014/03/11 | 6,120 | 6,180 | 6,051 | 6,071 | +26 | +0.4% | 2,507,600 |
| 2014/03/10 | 6,107 | 6,149 | 6,020 | 6,045 | -124 | -2% | 3,019,900 |
| 2014/03/07 | 6,110 | 6,202 | 6,110 | 6,169 | -37 | -0.6% | 2,925,000 |
| 2014/03/06 | 6,109 | 6,289 | 6,083 | 6,206 | +49 | +0.8% | 2,985,600 |
| 2014/03/05 | 6,100 | 6,228 | 6,080 | 6,157 | +62 | +1% | 2,881,500 |
| 2014/03/04 | 6,099 | 6,109 | 6,021 | 6,095 | -40 | -0.7% | 1,600,400 |
| 2014/03/03 | 6,145 | 6,145 | 5,978 | 6,135 | -66 | -1.1% | 3,558,300 |
| 2014/02/28 | 6,168 | 6,210 | 6,135 | 6,201 | +112 | +1.8% | 3,493,400 |
| 2014/02/27 | 6,070 | 6,109 | 6,058 | 6,089 | -23 | -0.4% | 1,713,100 |
| 2014/02/26 | 6,085 | 6,159 | 6,084 | 6,112 | -34 | -0.6% | 2,292,500 |
| 2014/02/25 | 6,120 | 6,175 | 6,073 | 6,146 | +174 | +2.9% | 4,259,000 |
| 2014/02/24 | 5,873 | 5,977 | 5,812 | 5,972 | +106 | +1.8% | 3,846,100 |
| 2014/02/21 | 5,801 | 5,878 | 5,771 | 5,866 | +165 | +2.9% | 2,789,200 |
| 2014/02/20 | 5,771 | 5,815 | 5,680 | 5,701 | -57 | -1% | 2,817,400 |
| 2014/02/19 | 5,684 | 5,774 | 5,640 | 5,758 | +27 | +0.5% | 2,892,400 |
| 2014/02/18 | 5,537 | 5,753 | 5,529 | 5,731 | +255 | +4.7% | 3,851,700 |
| 2014/02/17 | 5,577 | 5,593 | 5,392 | 5,476 | -77 | -1.4% | 2,847,300 |
| 2014/02/14 | 5,626 | 5,732 | 5,508 | 5,553 | +5 | +0.1% | 4,472,700 |
| 2014/02/13 | 5,566 | 5,657 | 5,530 | 5,548 | +78 | +1.4% | 5,231,200 |
| 2014/02/12 | 5,460 | 5,525 | 5,403 | 5,470 | -80 | -1.4% | 5,676,200 |
| 2014/02/10 | 5,737 | 5,737 | 5,487 | 5,550 | -131 | -2.3% | 6,035,400 |
| 2014/02/07 | 5,695 | 5,716 | 5,625 | 5,681 | +86 | +1.5% | 3,246,800 |
| 2014/02/06 | 5,761 | 5,777 | 5,577 | 5,595 | +55 | +1% | 3,961,200 |
| 2014/02/05 | 5,510 | 5,680 | 5,430 | 5,540 | +108 | +2% | 5,161,600 |
| 2014/02/04 | 5,360 | 5,549 | 5,319 | 5,432 | -154 | -2.8% | 5,760,400 |
| 2014/02/03 | 5,712 | 5,749 | 5,572 | 5,586 | -119 | -2.1% | 4,307,200 |
| 2014/01/31 | 5,950 | 5,959 | 5,555 | 5,705 | -209 | -3.5% | 6,539,000 |
| 2014/01/30 | 5,863 | 5,925 | 5,765 | 5,914 | -130 | -2.2% | 5,132,600 |
| 2014/01/29 | 5,790 | 6,046 | 5,770 | 6,044 | +263 | +4.5% | 5,217,100 |
| 2014/01/28 | 5,765 | 5,885 | 5,753 | 5,781 | -184 | -3.1% | 6,510,400 |
| 2014/01/27 | 5,827 | 6,026 | 5,770 | 5,965 | -162 | -2.6% | 3,747,900 |
| 2014/01/24 | 6,087 | 6,166 | 6,028 | 6,127 | -89 | -1.4% | 4,671,200 |
2601～
2650
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
