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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 6,230 | 6,250 | 6,170 | 6,190 | -90 | -1.4% | 1,840,500 |
| 2012/10/26 | 6,300 | 6,350 | 6,250 | 6,280 | -90 | -1.4% | 3,226,100 |
| 2012/10/25 | 6,280 | 6,400 | 6,260 | 6,370 | +330 | +5.5% | 4,448,300 |
| 2012/10/24 | 5,990 | 6,060 | 5,980 | 6,040 | +70 | +1.2% | 1,121,500 |
| 2012/10/23 | 6,040 | 6,080 | 5,970 | 5,970 | -50 | -0.8% | 874,100 |
| 2012/10/22 | 5,950 | 6,030 | 5,930 | 6,020 | ±0 | ±0% | 1,189,900 |
| 2012/10/19 | 6,010 | 6,070 | 5,990 | 6,020 | ±0 | ±0% | 928,600 |
| 2012/10/18 | 6,040 | 6,090 | 5,980 | 6,020 | +40 | +0.7% | 1,521,800 |
| 2012/10/17 | 5,970 | 6,050 | 5,950 | 5,980 | +60 | +1% | 1,717,700 |
| 2012/10/16 | 5,780 | 5,920 | 5,770 | 5,920 | +150 | +2.6% | 2,048,900 |
| 2012/10/15 | 5,900 | 5,910 | 5,740 | 5,770 | -140 | -2.4% | 1,927,800 |
| 2012/10/12 | 5,970 | 6,050 | 5,880 | 5,910 | +70 | +1.2% | 3,341,200 |
| 2012/10/11 | 5,780 | 5,920 | 5,760 | 5,840 | +90 | +1.6% | 1,702,700 |
| 2012/10/10 | 5,740 | 5,780 | 5,710 | 5,750 | -30 | -0.5% | 1,523,300 |
| 2012/10/09 | 5,760 | 5,900 | 5,760 | 5,780 | -50 | -0.9% | 1,880,000 |
| 2012/10/05 | 5,850 | 5,880 | 5,800 | 5,830 | +20 | +0.3% | 1,502,600 |
| 2012/10/04 | 5,800 | 5,880 | 5,800 | 5,810 | +10 | +0.2% | 1,298,600 |
| 2012/10/03 | 5,830 | 5,880 | 5,770 | 5,800 | -50 | -0.9% | 1,905,900 |
| 2012/10/02 | 5,940 | 5,980 | 5,790 | 5,850 | -140 | -2.3% | 2,915,200 |
| 2012/10/01 | 6,060 | 6,150 | 5,960 | 5,990 | -70 | -1.2% | 2,331,200 |
| 2012/09/28 | 6,120 | 6,230 | 6,030 | 6,060 | +30 | +0.5% | 2,354,000 |
| 2012/09/27 | 5,990 | 6,030 | 5,940 | 6,030 | +50 | +0.8% | 1,993,700 |
| 2012/09/26 | 6,000 | 6,030 | 5,910 | 5,980 | -591,020 | -99% | 1,479,900 |
| 2012/09/25 | 592,000 | 598,000 | 592,000 | 597,000 | +5,000 | +0.8% | 16,534 |
| 2012/09/24 | 581,000 | 596,000 | 580,000 | 592,000 | +17,000 | +3% | 19,388 |
| 2012/09/21 | 573,000 | 583,000 | 573,000 | 575,000 | +3,000 | +0.5% | 9,664 |
| 2012/09/20 | 572,000 | 579,000 | 570,000 | 572,000 | -5,000 | -0.9% | 18,209 |
| 2012/09/19 | 577,000 | 588,000 | 576,000 | 577,000 | +4,000 | +0.7% | 21,463 |
| 2012/09/18 | 591,000 | 596,000 | 570,000 | 573,000 | -21,000 | -3.5% | 30,648 |
| 2012/09/14 | 581,000 | 595,000 | 580,000 | 594,000 | +19,000 | +3.3% | 38,278 |
| 2012/09/13 | 561,000 | 576,000 | 560,000 | 575,000 | +12,000 | +2.1% | 12,964 |
| 2012/09/12 | 561,000 | 567,000 | 560,000 | 563,000 | +1,000 | +0.2% | 9,455 |
| 2012/09/11 | 561,000 | 563,000 | 559,000 | 562,000 | +2,000 | +0.4% | 8,441 |
| 2012/09/10 | 556,000 | 563,000 | 555,000 | 560,000 | +6,000 | +1.1% | 13,275 |
| 2012/09/07 | 552,000 | 558,000 | 547,000 | 554,000 | ±0 | ±0% | 13,776 |
| 2012/09/06 | 556,000 | 557,000 | 550,000 | 554,000 | -1,000 | -0.2% | 10,211 |
| 2012/09/05 | 557,000 | 558,000 | 552,000 | 555,000 | -2,000 | -0.4% | 7,203 |
| 2012/09/04 | 556,000 | 558,000 | 551,000 | 557,000 | ±0 | ±0% | 9,398 |
| 2012/09/03 | 555,000 | 563,000 | 555,000 | 557,000 | -3,000 | -0.5% | 9,286 |
| 2012/08/31 | 560,000 | 562,000 | 556,000 | 560,000 | -5,000 | -0.9% | 9,360 |
| 2012/08/30 | 561,000 | 566,000 | 560,000 | 565,000 | -1,000 | -0.2% | 9,910 |
| 2012/08/29 | 568,000 | 568,000 | 561,000 | 566,000 | -2,000 | -0.4% | 7,115 |
| 2012/08/28 | 567,000 | 568,000 | 563,000 | 568,000 | -1,000 | -0.2% | 12,301 |
| 2012/08/27 | 577,000 | 577,000 | 569,000 | 569,000 | -4,000 | -0.7% | 6,749 |
| 2012/08/24 | 573,000 | 575,000 | 568,000 | 573,000 | +1,000 | +0.2% | 6,733 |
| 2012/08/23 | 570,000 | 574,000 | 570,000 | 572,000 | +1,000 | +0.2% | 8,778 |
| 2012/08/22 | 572,000 | 574,000 | 566,000 | 571,000 | +1,000 | +0.2% | 7,589 |
| 2012/08/21 | 567,000 | 573,000 | 566,000 | 570,000 | +5,000 | +0.9% | 8,423 |
| 2012/08/20 | 565,000 | 570,000 | 562,000 | 565,000 | +3,000 | +0.5% | 6,687 |
| 2012/08/17 | 562,000 | 565,000 | 558,000 | 562,000 | +2,000 | +0.4% | 8,278 |
2951～
3000
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
