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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,700 | 4,718 | 4,662 | 4,662 | +22 | +0.5% | 2,773,100 |
| 2023/11/13 | 4,646 | 4,659 | 4,619 | 4,640 | +19 | +0.4% | 2,193,700 |
| 2023/11/10 | 4,552 | 4,637 | 4,552 | 4,621 | +42 | +0.9% | 3,987,300 |
| 2023/11/09 | 4,585 | 4,599 | 4,546 | 4,579 | +19 | +0.4% | 3,008,100 |
| 2023/11/08 | 4,614 | 4,625 | 4,540 | 4,560 | -25 | -0.5% | 3,683,000 |
| 2023/11/07 | 4,670 | 4,673 | 4,573 | 4,585 | -90 | -1.9% | 4,671,900 |
| 2023/11/06 | 4,600 | 4,710 | 4,600 | 4,675 | +217 | +4.9% | 8,966,400 |
| 2023/11/02 | 4,538 | 4,557 | 4,458 | 4,458 | -79 | -1.7% | 5,479,500 |
| 2023/11/01 | 4,519 | 4,537 | 4,494 | 4,537 | +50 | +1.1% | 3,655,500 |
| 2023/10/31 | 4,431 | 4,502 | 4,422 | 4,487 | +66 | +1.5% | 3,895,600 |
| 2023/10/30 | 4,410 | 4,431 | 4,394 | 4,421 | -52 | -1.2% | 3,162,500 |
| 2023/10/27 | 4,455 | 4,498 | 4,455 | 4,473 | +17 | +0.4% | 3,121,400 |
| 2023/10/26 | 4,460 | 4,476 | 4,447 | 4,456 | -41 | -0.9% | 2,828,700 |
| 2023/10/25 | 4,495 | 4,516 | 4,475 | 4,497 | +43 | +1% | 2,335,500 |
| 2023/10/24 | 4,476 | 4,487 | 4,426 | 4,454 | -11 | -0.2% | 3,062,000 |
| 2023/10/23 | 4,426 | 4,477 | 4,421 | 4,465 | +13 | +0.3% | 2,412,700 |
| 2023/10/20 | 4,490 | 4,509 | 4,449 | 4,452 | -46 | -1% | 4,521,900 |
| 2023/10/19 | 4,438 | 4,511 | 4,436 | 4,498 | +7 | +0.2% | 3,081,900 |
| 2023/10/18 | 4,483 | 4,519 | 4,475 | 4,491 | +6 | +0.1% | 2,955,200 |
| 2023/10/17 | 4,485 | 4,494 | 4,463 | 4,485 | +32 | +0.7% | 3,280,400 |
| 2023/10/16 | 4,485 | 4,495 | 4,436 | 4,453 | -91 | -2% | 4,237,300 |
| 2023/10/13 | 4,504 | 4,553 | 4,502 | 4,544 | -8 | -0.2% | 4,248,800 |
| 2023/10/12 | 4,593 | 4,596 | 4,536 | 4,552 | -53 | -1.2% | 4,449,400 |
| 2023/10/11 | 4,560 | 4,628 | 4,550 | 4,605 | +35 | +0.8% | 3,866,400 |
| 2023/10/10 | 4,529 | 4,592 | 4,523 | 4,570 | +78 | +1.7% | 3,283,800 |
| 2023/10/06 | 4,515 | 4,538 | 4,491 | 4,492 | -10 | -0.2% | 3,071,600 |
| 2023/10/05 | 4,460 | 4,503 | 4,451 | 4,502 | +74 | +1.7% | 4,274,600 |
| 2023/10/04 | 4,404 | 4,456 | 4,381 | 4,428 | -32 | -0.7% | 4,769,300 |
| 2023/10/03 | 4,500 | 4,508 | 4,432 | 4,460 | -48 | -1.1% | 5,709,000 |
| 2023/10/02 | 4,550 | 4,606 | 4,506 | 4,508 | -69 | -1.5% | 4,423,800 |
| 2023/09/29 | 4,560 | 4,593 | 4,537 | 4,577 | ±0 | ±0% | 8,612,600 |
| 2023/09/28 | 4,606 | 4,619 | 4,549 | 4,577 | -124 | -2.6% | 5,314,100 |
| 2023/09/27 | 4,630 | 4,701 | 4,613 | 4,701 | +32 | +0.7% | 5,258,400 |
| 2023/09/26 | 4,696 | 4,697 | 4,661 | 4,669 | -47 | -1% | 4,539,800 |
| 2023/09/25 | 4,722 | 4,730 | 4,684 | 4,716 | +8 | +0.2% | 2,835,800 |
| 2023/09/22 | 4,698 | 4,725 | 4,672 | 4,708 | +7 | +0.1% | 3,933,500 |
| 2023/09/21 | 4,697 | 4,744 | 4,691 | 4,701 | -39 | -0.8% | 3,473,100 |
| 2023/09/20 | 4,729 | 4,767 | 4,715 | 4,740 | +10 | +0.2% | 4,180,200 |
| 2023/09/19 | 4,700 | 4,766 | 4,691 | 4,730 | +1 | ±0% | 4,395,200 |
| 2023/09/15 | 4,649 | 4,747 | 4,640 | 4,729 | +95 | +2.1% | 7,698,500 |
| 2023/09/14 | 4,615 | 4,656 | 4,586 | 4,634 | +58 | +1.3% | 5,116,500 |
| 2023/09/13 | 4,507 | 4,595 | 4,504 | 4,576 | +71 | +1.6% | 4,996,500 |
| 2023/09/12 | 4,450 | 4,507 | 4,445 | 4,505 | +88 | +2% | 5,427,000 |
| 2023/09/11 | 4,420 | 4,428 | 4,396 | 4,417 | +7 | +0.2% | 3,148,900 |
| 2023/09/08 | 4,448 | 4,449 | 4,396 | 4,410 | -27 | -0.6% | 6,150,600 |
| 2023/09/07 | 4,397 | 4,463 | 4,390 | 4,437 | +48 | +1.1% | 4,125,600 |
| 2023/09/06 | 4,367 | 4,393 | 4,361 | 4,389 | +22 | +0.5% | 3,163,800 |
| 2023/09/05 | 4,371 | 4,373 | 4,333 | 4,367 | -3 | -0.1% | 4,211,600 |
| 2023/09/04 | 4,350 | 4,370 | 4,337 | 4,370 | +19 | +0.4% | 3,358,600 |
| 2023/09/01 | 4,302 | 4,364 | 4,298 | 4,351 | +26 | +0.6% | 4,372,800 |
251～
300
件表示中 / 3585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 | 499,500円 | +0.3% | +10.8% | 2.90% | 14.55倍 | 1.96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% | 11.83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 | 855,000円 | +5.7% | +999.9% | 0.51% | 27.09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 | 19,200円 | +4.4% | +8.0% | 4.48% | 18.02倍 | 3.61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 | 280,700円 | +1.4% | +2.6% | 0.89% | 28.72倍 | 2.28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
