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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 4,845 | 4,920 | 4,750 | 4,780 | +5 | +0.1% | 2,740,700 |
| 2013/06/21 | 4,590 | 4,850 | 4,545 | 4,775 | +135 | +2.9% | 4,240,200 |
| 2013/06/20 | 4,780 | 4,790 | 4,590 | 4,640 | +40 | +0.9% | 5,205,600 |
| 2013/06/19 | 4,485 | 4,615 | 4,440 | 4,600 | +255 | +5.9% | 3,267,000 |
| 2013/06/18 | 4,435 | 4,435 | 4,310 | 4,345 | -55 | -1.3% | 1,820,200 |
| 2013/06/17 | 4,335 | 4,420 | 4,330 | 4,400 | +85 | +2% | 1,832,800 |
| 2013/06/14 | 4,265 | 4,410 | 4,265 | 4,315 | +120 | +2.9% | 6,471,100 |
| 2013/06/13 | 4,375 | 4,380 | 4,185 | 4,195 | -175 | -4% | 4,460,400 |
| 2013/06/12 | 4,385 | 4,430 | 4,290 | 4,370 | -15 | -0.3% | 3,112,500 |
| 2013/06/11 | 4,500 | 4,510 | 4,330 | 4,385 | -110 | -2.4% | 3,436,500 |
| 2013/06/10 | 4,355 | 4,505 | 4,320 | 4,495 | +280 | +6.6% | 3,542,200 |
| 2013/06/07 | 4,205 | 4,295 | 4,100 | 4,215 | -30 | -0.7% | 4,587,800 |
| 2013/06/06 | 4,290 | 4,375 | 4,235 | 4,245 | -55 | -1.3% | 4,834,800 |
| 2013/06/05 | 4,370 | 4,535 | 4,300 | 4,300 | -135 | -3% | 3,419,100 |
| 2013/06/04 | 4,430 | 4,470 | 4,335 | 4,435 | -35 | -0.8% | 4,394,200 |
| 2013/06/03 | 4,540 | 4,555 | 4,450 | 4,470 | -140 | -3% | 2,915,900 |
| 2013/05/31 | 4,705 | 4,710 | 4,545 | 4,610 | +115 | +2.6% | 3,654,300 |
| 2013/05/30 | 4,770 | 4,775 | 4,465 | 4,495 | -325 | -6.7% | 5,025,200 |
| 2013/05/29 | 4,935 | 4,960 | 4,790 | 4,820 | -65 | -1.3% | 3,214,900 |
| 2013/05/28 | 4,815 | 4,985 | 4,780 | 4,885 | +55 | +1.1% | 3,546,000 |
| 2013/05/27 | 4,720 | 4,915 | 4,705 | 4,830 | -45 | -0.9% | 3,381,500 |
| 2013/05/24 | 4,975 | 5,020 | 4,650 | 4,875 | -95 | -1.9% | 6,681,300 |
| 2013/05/23 | 5,200 | 5,420 | 4,885 | 4,970 | -130 | -2.5% | 7,406,000 |
| 2013/05/22 | 5,080 | 5,180 | 5,060 | 5,100 | -10 | -0.2% | 2,506,000 |
| 2013/05/21 | 5,160 | 5,190 | 5,080 | 5,110 | -60 | -1.2% | 2,072,100 |
| 2013/05/20 | 5,110 | 5,190 | 5,080 | 5,170 | +70 | +1.4% | 2,446,100 |
| 2013/05/17 | 5,100 | 5,150 | 5,040 | 5,100 | -90 | -1.7% | 3,646,700 |
| 2013/05/16 | 5,100 | 5,210 | 5,050 | 5,190 | +255 | +5.2% | 5,629,500 |
| 2013/05/15 | 4,890 | 5,030 | 4,860 | 4,935 | +170 | +3.6% | 4,514,500 |
| 2013/05/14 | 4,660 | 4,785 | 4,655 | 4,765 | +80 | +1.7% | 2,576,800 |
| 2013/05/13 | 4,690 | 4,720 | 4,655 | 4,685 | +45 | +1% | 3,089,500 |
| 2013/05/10 | 4,740 | 4,745 | 4,575 | 4,640 | -50 | -1.1% | 5,955,600 |
| 2013/05/09 | 4,660 | 4,785 | 4,625 | 4,690 | +80 | +1.7% | 4,064,100 |
| 2013/05/08 | 4,720 | 4,720 | 4,600 | 4,610 | -110 | -2.3% | 3,703,500 |
| 2013/05/07 | 4,750 | 4,860 | 4,715 | 4,720 | +10 | +0.2% | 3,919,200 |
| 2013/05/02 | 4,660 | 4,735 | 4,600 | 4,710 | +45 | +1% | 3,784,200 |
| 2013/05/01 | 4,660 | 4,735 | 4,600 | 4,665 | -15 | -0.3% | 3,718,400 |
| 2013/04/30 | 4,715 | 4,775 | 4,675 | 4,680 | +100 | +2.2% | 2,944,300 |
| 2013/04/26 | 4,720 | 4,875 | 4,575 | 4,580 | -80 | -1.7% | 5,057,100 |
| 2013/04/25 | 4,605 | 4,675 | 4,560 | 4,660 | +85 | +1.9% | 3,813,800 |
| 2013/04/24 | 4,445 | 4,635 | 4,435 | 4,575 | +195 | +4.5% | 4,473,900 |
| 2013/04/23 | 4,405 | 4,435 | 4,355 | 4,380 | -20 | -0.5% | 2,714,100 |
| 2013/04/22 | 4,400 | 4,430 | 4,350 | 4,400 | +125 | +2.9% | 3,183,000 |
| 2013/04/19 | 4,210 | 4,305 | 4,160 | 4,275 | +125 | +3% | 3,625,300 |
| 2013/04/18 | 4,235 | 4,245 | 4,140 | 4,150 | -50 | -1.2% | 2,852,900 |
| 2013/04/17 | 4,205 | 4,225 | 4,155 | 4,200 | +65 | +1.6% | 2,767,200 |
| 2013/04/16 | 4,095 | 4,195 | 4,035 | 4,135 | +80 | +2% | 4,678,600 |
| 2013/04/15 | 4,070 | 4,110 | 4,050 | 4,055 | -45 | -1.1% | 3,449,400 |
| 2013/04/12 | 4,225 | 4,230 | 4,100 | 4,100 | -55 | -1.3% | 4,654,500 |
| 2013/04/11 | 4,045 | 4,160 | 4,045 | 4,155 | +40 | +1% | 3,795,900 |
2951～
3000
件表示中 / 3744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 | 245,900円 | +7.0% | +6.6% | 3.25% | 12.58倍 | 1.83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 | 1.22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% | 19.44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 | 396,400円 | +6.4% | +72.7% | 0.00% | 27.79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 | 53,400円 | +9.5% | +9.1% | 1.31% | 21.71倍 | 1.23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
