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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 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 |
| 2012/08/16 | 564,000 | 564,000 | 557,000 | 560,000 | -4,000 | -0.7% | 9,924 |
| 2012/08/15 | 563,000 | 564,000 | 560,000 | 564,000 | +3,000 | +0.5% | 9,369 |
| 2012/08/14 | 545,000 | 562,000 | 545,000 | 561,000 | +19,000 | +3.5% | 18,751 |
| 2012/08/13 | 541,000 | 544,000 | 537,000 | 542,000 | -2,000 | -0.4% | 5,496 |
| 2012/08/10 | 547,000 | 550,000 | 543,000 | 544,000 | -9,000 | -1.6% | 12,035 |
| 2012/08/09 | 542,000 | 553,000 | 542,000 | 553,000 | +9,000 | +1.7% | 10,255 |
| 2012/08/08 | 544,000 | 550,000 | 541,000 | 544,000 | -4,000 | -0.7% | 17,172 |
| 2012/08/07 | 551,000 | 553,000 | 545,000 | 548,000 | -4,000 | -0.7% | 21,959 |
| 2012/08/06 | 550,000 | 552,000 | 547,000 | 552,000 | +6,000 | +1.1% | 18,286 |
| 2012/08/03 | 541,000 | 547,000 | 540,000 | 546,000 | ±0 | ±0% | 12,531 |
| 2012/08/02 | 542,000 | 548,000 | 541,000 | 546,000 | +2,000 | +0.4% | 15,708 |
| 2012/08/01 | 538,000 | 545,000 | 538,000 | 544,000 | +3,000 | +0.6% | 14,912 |
| 2012/07/31 | 535,000 | 544,000 | 535,000 | 541,000 | +2,000 | +0.4% | 15,082 |
| 2012/07/30 | 537,000 | 543,000 | 536,000 | 539,000 | +7,000 | +1.3% | 18,466 |
| 2012/07/27 | 529,000 | 532,000 | 526,000 | 532,000 | +8,000 | +1.5% | 10,659 |
| 2012/07/26 | 523,000 | 524,000 | 515,000 | 524,000 | -5,000 | -0.9% | 20,182 |
| 2012/07/25 | 532,000 | 532,000 | 524,000 | 529,000 | +1,000 | +0.2% | 16,688 |
| 2012/07/24 | 531,000 | 531,000 | 526,000 | 528,000 | -3,000 | -0.6% | 8,483 |
| 2012/07/23 | 528,000 | 533,000 | 525,000 | 531,000 | +3,000 | +0.6% | 10,260 |
| 2012/07/20 | 526,000 | 531,000 | 526,000 | 528,000 | -4,000 | -0.8% | 12,639 |
| 2012/07/19 | 533,000 | 536,000 | 529,000 | 532,000 | -3,000 | -0.6% | 7,792 |
| 2012/07/18 | 538,000 | 540,000 | 532,000 | 535,000 | +2,000 | +0.4% | 13,111 |
| 2012/07/17 | 527,000 | 536,000 | 526,000 | 533,000 | +10,000 | +1.9% | 12,641 |
| 2012/07/13 | 518,000 | 527,000 | 518,000 | 523,000 | -1,000 | -0.2% | 17,017 |
| 2012/07/12 | 531,000 | 532,000 | 523,000 | 524,000 | -9,000 | -1.7% | 14,996 |
| 2012/07/11 | 534,000 | 537,000 | 528,000 | 533,000 | -3,000 | -0.6% | 13,258 |
| 2012/07/10 | 533,000 | 538,000 | 531,000 | 536,000 | +7,000 | +1.3% | 24,175 |
| 2012/07/09 | 528,000 | 534,000 | 528,000 | 529,000 | +1,000 | +0.2% | 13,105 |
| 2012/07/06 | 530,000 | 533,000 | 524,000 | 528,000 | -2,000 | -0.4% | 12,242 |
| 2012/07/05 | 528,000 | 533,000 | 527,000 | 530,000 | +2,000 | +0.4% | 17,987 |
| 2012/07/04 | 530,000 | 530,000 | 526,000 | 528,000 | +2,000 | +0.4% | 9,014 |
| 2012/07/03 | 524,000 | 527,000 | 518,000 | 526,000 | +7,000 | +1.3% | 11,983 |
| 2012/07/02 | 517,000 | 520,000 | 512,000 | 519,000 | +6,000 | +1.2% | 10,535 |
| 2012/06/29 | 504,000 | 516,000 | 500,000 | 513,000 | +4,000 | +0.8% | 17,087 |
| 2012/06/28 | 501,000 | 509,000 | 500,000 | 509,000 | +8,000 | +1.6% | 16,637 |
| 2012/06/27 | 506,000 | 509,000 | 499,000 | 501,000 | -6,000 | -1.2% | 20,618 |
| 2012/06/26 | 505,000 | 513,000 | 505,000 | 507,000 | +2,000 | +0.4% | 15,157 |
| 2012/06/25 | 513,000 | 514,000 | 503,000 | 505,000 | +2,000 | +0.4% | 11,909 |
| 2012/06/22 | 506,000 | 509,000 | 503,000 | 503,000 | -6,000 | -1.2% | 11,248 |
| 2012/06/21 | 507,000 | 514,000 | 506,000 | 509,000 | +3,000 | +0.6% | 11,523 |
| 2012/06/20 | 502,000 | 508,000 | 500,000 | 506,000 | +8,500 | +1.7% | 10,895 |
| 2012/06/19 | 500,000 | 501,000 | 496,500 | 497,500 | +3,000 | +0.6% | 8,689 |
3151～
3200
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 | 247,100円 | +7.0% | +6.6% | 3.24% | 12.64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 | 1.22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 | 396,500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
