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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 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 |
| 2014/01/23 | 6,360 | 6,439 | 6,211 | 6,216 | -134 | -2.1% | 3,989,600 |
| 2014/01/22 | 6,385 | 6,398 | 6,279 | 6,350 | -49 | -0.8% | 3,411,100 |
| 2014/01/21 | 6,226 | 6,410 | 6,226 | 6,399 | +180 | +2.9% | 3,846,000 |
| 2014/01/20 | 6,252 | 6,279 | 6,219 | 6,219 | -85 | -1.3% | 2,232,800 |
| 2014/01/17 | 6,358 | 6,380 | 6,088 | 6,304 | +14 | +0.2% | 3,345,500 |
| 2014/01/16 | 6,346 | 6,392 | 6,239 | 6,290 | -45 | -0.7% | 3,472,500 |
| 2014/01/15 | 6,290 | 6,338 | 6,220 | 6,335 | +126 | +2% | 3,066,600 |
| 2014/01/14 | 6,235 | 6,289 | 6,150 | 6,209 | -51 | -0.8% | 4,895,600 |
| 2014/01/10 | 6,220 | 6,300 | 6,190 | 6,260 | -40 | -0.6% | 5,197,000 |
| 2014/01/09 | 6,410 | 6,450 | 6,270 | 6,300 | -200 | -3.1% | 4,272,200 |
| 2014/01/08 | 6,450 | 6,510 | 6,390 | 6,500 | +50 | +0.8% | 2,667,300 |
| 2014/01/07 | 6,330 | 6,480 | 6,320 | 6,450 | +170 | +2.7% | 3,790,700 |
| 2014/01/06 | 6,410 | 6,460 | 6,260 | 6,280 | -190 | -2.9% | 3,493,900 |
| 2013/12/30 | 6,500 | 6,530 | 6,450 | 6,470 | +30 | +0.5% | 2,817,200 |
| 2013/12/27 | 6,490 | 6,500 | 6,380 | 6,440 | ±0 | ±0% | 1,789,500 |
| 2013/12/26 | 6,480 | 6,550 | 6,380 | 6,440 | -50 | -0.8% | 2,467,400 |
| 2013/12/25 | 6,390 | 6,490 | 6,360 | 6,490 | +120 | +1.9% | 2,875,600 |
| 2013/12/24 | 6,300 | 6,410 | 6,270 | 6,370 | +190 | +3.1% | 4,045,000 |
| 2013/12/20 | 6,220 | 6,260 | 6,160 | 6,180 | -160 | -2.5% | 4,445,800 |
| 2013/12/19 | 6,480 | 6,490 | 6,290 | 6,340 | -10 | -0.2% | 4,840,200 |
| 2013/12/18 | 6,220 | 6,390 | 6,210 | 6,350 | +100 | +1.6% | 4,251,600 |
| 2013/12/17 | 6,270 | 6,320 | 6,240 | 6,250 | -30 | -0.5% | 2,296,000 |
| 2013/12/16 | 6,290 | 6,360 | 6,260 | 6,280 | -20 | -0.3% | 3,463,000 |
| 2013/12/13 | 6,390 | 6,430 | 6,260 | 6,300 | -110 | -1.7% | 7,793,000 |
| 2013/12/12 | 6,360 | 6,450 | 6,320 | 6,410 | +60 | +0.9% | 3,850,900 |
| 2013/12/11 | 6,390 | 6,390 | 6,310 | 6,350 | ±0 | ±0% | 2,683,100 |
| 2013/12/10 | 6,400 | 6,420 | 6,330 | 6,350 | +10 | +0.2% | 2,370,800 |
| 2013/12/09 | 6,250 | 6,380 | 6,220 | 6,340 | +250 | +4.1% | 3,764,200 |
| 2013/12/06 | 6,070 | 6,140 | 6,050 | 6,090 | -50 | -0.8% | 3,331,300 |
| 2013/12/05 | 6,110 | 6,260 | 6,090 | 6,140 | -40 | -0.6% | 4,018,000 |
| 2013/12/04 | 6,250 | 6,270 | 6,120 | 6,180 | -210 | -3.3% | 4,703,500 |
| 2013/12/03 | 6,380 | 6,440 | 6,320 | 6,390 | ±0 | ±0% | 3,088,300 |
| 2013/12/02 | 6,400 | 6,420 | 6,340 | 6,390 | -40 | -0.6% | 2,135,100 |
| 2013/11/29 | 6,500 | 6,510 | 6,340 | 6,430 | -130 | -2% | 3,454,500 |
| 2013/11/28 | 6,350 | 6,570 | 6,340 | 6,560 | +320 | +5.1% | 3,795,300 |
| 2013/11/27 | 6,220 | 6,360 | 6,210 | 6,240 | -80 | -1.3% | 3,680,700 |
| 2013/11/26 | 6,340 | 6,400 | 6,290 | 6,320 | -140 | -2.2% | 3,270,600 |
| 2013/11/25 | 6,390 | 6,520 | 6,350 | 6,460 | +50 | +0.8% | 3,467,000 |
| 2013/11/22 | 6,530 | 6,580 | 6,370 | 6,410 | -20 | -0.3% | 5,016,500 |
| 2013/11/21 | 6,140 | 6,440 | 6,110 | 6,430 | +380 | +6.3% | 5,582,500 |
| 2013/11/20 | 6,120 | 6,130 | 6,030 | 6,050 | -30 | -0.5% | 2,239,300 |
2801～
2850
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
