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 |
|---|---|---|---|---|---|---|---|
| 2012/04/04 | 542,000 | 545,000 | 538,000 | 540,000 | -2,000 | -0.4% | 15,994 |
| 2012/04/03 | 538,000 | 542,000 | 532,000 | 542,000 | +4,000 | +0.7% | 16,865 |
| 2012/04/02 | 542,000 | 542,000 | 535,000 | 538,000 | +2,000 | +0.4% | 18,136 |
| 2012/03/30 | 532,000 | 537,000 | 530,000 | 536,000 | +4,000 | +0.8% | 14,196 |
| 2012/03/29 | 533,000 | 537,000 | 529,000 | 532,000 | -5,000 | -0.9% | 15,528 |
| 2012/03/28 | 538,000 | 538,000 | 533,000 | 537,000 | -11,000 | -2% | 11,944 |
| 2012/03/27 | 545,000 | 548,000 | 541,000 | 548,000 | +10,000 | +1.9% | 13,103 |
| 2012/03/26 | 537,000 | 541,000 | 534,000 | 538,000 | +1,000 | +0.2% | 9,299 |
| 2012/03/23 | 530,000 | 539,000 | 529,000 | 537,000 | +4,000 | +0.8% | 9,703 |
| 2012/03/22 | 534,000 | 539,000 | 531,000 | 533,000 | +3,000 | +0.6% | 17,170 |
| 2012/03/21 | 538,000 | 543,000 | 530,000 | 530,000 | -8,000 | -1.5% | 20,652 |
| 2012/03/19 | 541,000 | 543,000 | 535,000 | 538,000 | -5,000 | -0.9% | 9,226 |
| 2012/03/16 | 546,000 | 547,000 | 541,000 | 543,000 | -5,000 | -0.9% | 10,319 |
| 2012/03/15 | 554,000 | 554,000 | 544,000 | 548,000 | ±0 | ±0% | 15,306 |
| 2012/03/14 | 550,000 | 554,000 | 545,000 | 548,000 | +8,000 | +1.5% | 20,416 |
| 2012/03/13 | 538,000 | 546,000 | 537,000 | 540,000 | +8,000 | +1.5% | 22,389 |
| 2012/03/12 | 535,000 | 535,000 | 530,000 | 532,000 | -1,000 | -0.2% | 8,754 |
| 2012/03/09 | 536,000 | 538,000 | 530,000 | 533,000 | +7,000 | +1.3% | 43,802 |
| 2012/03/08 | 528,000 | 530,000 | 525,000 | 526,000 | -6,000 | -1.1% | 19,996 |
| 2012/03/07 | 534,000 | 538,000 | 532,000 | 532,000 | -4,000 | -0.7% | 19,333 |
| 2012/03/06 | 529,000 | 537,000 | 528,000 | 536,000 | +9,000 | +1.7% | 27,464 |
| 2012/03/05 | 527,000 | 529,000 | 524,000 | 527,000 | +1,000 | +0.2% | 10,367 |
| 2012/03/02 | 524,000 | 529,000 | 521,000 | 526,000 | +4,000 | +0.8% | 17,786 |
| 2012/03/01 | 519,000 | 524,000 | 518,000 | 522,000 | +6,000 | +1.2% | 17,190 |
| 2012/02/29 | 520,000 | 523,000 | 516,000 | 516,000 | -2,000 | -0.4% | 22,483 |
| 2012/02/28 | 511,000 | 518,000 | 506,000 | 518,000 | +11,000 | +2.2% | 18,421 |
| 2012/02/27 | 506,000 | 510,000 | 503,000 | 507,000 | +2,000 | +0.4% | 16,048 |
| 2012/02/24 | 505,000 | 507,000 | 500,000 | 505,000 | -2,000 | -0.4% | 20,041 |
| 2012/02/23 | 512,000 | 513,000 | 503,000 | 507,000 | -11,000 | -2.1% | 23,251 |
| 2012/02/22 | 520,000 | 521,000 | 514,000 | 518,000 | -2,000 | -0.4% | 10,838 |
| 2012/02/21 | 518,000 | 523,000 | 518,000 | 520,000 | +1,000 | +0.2% | 11,497 |
| 2012/02/20 | 523,000 | 524,000 | 518,000 | 519,000 | +2,000 | +0.4% | 11,245 |
| 2012/02/17 | 516,000 | 520,000 | 512,000 | 517,000 | +1,000 | +0.2% | 24,707 |
| 2012/02/16 | 499,500 | 516,000 | 499,500 | 516,000 | +20,000 | +4% | 33,063 |
| 2012/02/15 | 495,000 | 498,000 | 491,500 | 496,000 | +4,500 | +0.9% | 12,992 |
| 2012/02/14 | 494,000 | 495,500 | 490,000 | 491,500 | -4,000 | -0.8% | 10,244 |
| 2012/02/13 | 497,500 | 499,000 | 492,000 | 495,500 | +4,000 | +0.8% | 15,170 |
| 2012/02/10 | 487,500 | 493,000 | 487,000 | 491,500 | +5,000 | +1% | 17,008 |
| 2012/02/09 | 492,500 | 492,500 | 485,000 | 486,500 | -2,500 | -0.5% | 9,620 |
| 2012/02/08 | 483,000 | 492,000 | 480,000 | 489,000 | +9,500 | +2% | 19,122 |
| 2012/02/07 | 478,000 | 481,000 | 475,500 | 479,500 | ±0 | ±0% | 12,270 |
| 2012/02/06 | 484,000 | 484,500 | 474,000 | 479,500 | -3,500 | -0.7% | 18,809 |
| 2012/02/03 | 484,500 | 487,000 | 482,500 | 483,000 | -7,000 | -1.4% | 8,374 |
| 2012/02/02 | 485,500 | 490,500 | 483,500 | 490,000 | +5,500 | +1.1% | 7,839 |
| 2012/02/01 | 482,000 | 487,000 | 482,000 | 484,500 | +1,500 | +0.3% | 9,503 |
| 2012/01/31 | 496,500 | 497,000 | 482,000 | 483,000 | -14,500 | -2.9% | 21,978 |
| 2012/01/30 | 495,000 | 499,000 | 494,500 | 497,500 | +3,000 | +0.6% | 14,313 |
| 2012/01/27 | 490,500 | 496,500 | 490,000 | 494,500 | +7,500 | +1.5% | 19,751 |
| 2012/01/26 | 483,500 | 489,500 | 483,500 | 487,000 | +5,500 | +1.1% | 14,484 |
| 2012/01/25 | 484,000 | 485,500 | 480,500 | 481,500 | -3,000 | -0.6% | 11,850 |
3251～
3300
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 | 245,500円 | +7.0% | +6.6% | 3.26% | 12.56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 | 396,300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 | 53,800円 | +9.5% | +9.1% | 1.30% | 21.87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
