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 |
---|---|---|---|---|---|---|---|
2012/01/24 | 484,000 | 488,000 | 480,000 | 484,500 | +2,000 | +0.4% | 13,943 |
2012/01/23 | 479,000 | 483,500 | 476,000 | 482,500 | +1,500 | +0.3% | 12,447 |
2012/01/20 | 481,000 | 483,500 | 477,000 | 481,000 | +7,000 | +1.5% | 27,024 |
2012/01/19 | 480,500 | 481,500 | 473,500 | 474,000 | -9,000 | -1.9% | 20,375 |
2012/01/18 | 483,500 | 486,500 | 480,500 | 483,000 | -4,500 | -0.9% | 12,508 |
2012/01/17 | 485,500 | 488,500 | 477,500 | 487,500 | +4,500 | +0.9% | 17,170 |
2012/01/16 | 497,000 | 498,000 | 480,500 | 483,000 | -16,000 | -3.2% | 18,559 |
2012/01/13 | 499,500 | 502,000 | 496,500 | 499,000 | +5,500 | +1.1% | 19,259 |
2012/01/12 | 494,000 | 495,500 | 491,500 | 493,500 | -3,000 | -0.6% | 9,321 |
2012/01/11 | 502,000 | 503,000 | 495,000 | 496,500 | -4,500 | -0.9% | 10,961 |
2012/01/10 | 499,000 | 504,000 | 496,000 | 501,000 | +4,500 | +0.9% | 11,087 |
2012/01/06 | 501,000 | 505,000 | 494,000 | 496,500 | -5,500 | -1.1% | 17,454 |
2012/01/05 | 502,000 | 504,000 | 500,000 | 502,000 | -4,000 | -0.8% | 5,783 |
2012/01/04 | 502,000 | 506,000 | 501,000 | 506,000 | +11,000 | +2.2% | 10,317 |
2011/12/30 | 498,000 | 499,000 | 493,500 | 495,000 | +1,500 | +0.3% | 6,359 |
2011/12/29 | 498,500 | 501,000 | 493,000 | 493,500 | -6,500 | -1.3% | 6,832 |
2011/12/28 | 501,000 | 504,000 | 500,000 | 500,000 | ±0 | ±0% | 8,200 |
2011/12/27 | 498,500 | 505,000 | 497,000 | 500,000 | ±0 | ±0% | 11,052 |
2011/12/26 | 497,000 | 505,000 | 495,500 | 500,000 | +8,000 | +1.6% | 12,276 |
2011/12/22 | 491,500 | 495,500 | 490,000 | 492,000 | +1,000 | +0.2% | 12,016 |
2011/12/21 | 490,500 | 494,000 | 488,000 | 491,000 | +4,500 | +0.9% | 8,976 |
2011/12/20 | 486,500 | 489,500 | 485,000 | 486,500 | +500 | +0.1% | 8,128 |
2011/12/19 | 492,000 | 493,500 | 485,000 | 486,000 | -5,500 | -1.1% | 10,705 |
2011/12/16 | 491,500 | 496,500 | 489,500 | 491,500 | +2,500 | +0.5% | 17,410 |
2011/12/15 | 490,000 | 494,000 | 488,000 | 489,000 | -5,500 | -1.1% | 13,852 |
2011/12/14 | 492,000 | 496,000 | 491,500 | 494,500 | -1,500 | -0.3% | 9,625 |
2011/12/13 | 490,000 | 499,000 | 486,500 | 496,000 | +2,500 | +0.5% | 13,806 |
2011/12/12 | 494,500 | 499,000 | 492,500 | 493,500 | +3,500 | +0.7% | 11,120 |
2011/12/09 | 490,500 | 492,500 | 487,000 | 490,000 | -11,000 | -2.2% | 54,972 |
2011/12/08 | 503,000 | 505,000 | 499,000 | 501,000 | -5,000 | -1% | 10,091 |
2011/12/07 | 505,000 | 507,000 | 500,000 | 506,000 | +3,000 | +0.6% | 17,216 |
2011/12/06 | 501,000 | 505,000 | 500,000 | 503,000 | -2,000 | -0.4% | 13,283 |
2011/12/05 | 512,000 | 513,000 | 503,000 | 505,000 | -5,000 | -1% | 11,496 |
2011/12/02 | 501,000 | 512,000 | 496,500 | 510,000 | +13,500 | +2.7% | 29,627 |
2011/12/01 | 500,000 | 503,000 | 493,500 | 496,500 | -8,500 | -1.7% | 45,388 |
2011/11/30 | 510,000 | 510,000 | 500,000 | 505,000 | -8,000 | -1.6% | 30,388 |
2011/11/29 | 521,000 | 521,000 | 506,000 | 513,000 | -8,000 | -1.5% | 40,414 |
2011/11/28 | 523,000 | 529,000 | 520,000 | 521,000 | +3,000 | +0.6% | 11,635 |
2011/11/25 | 526,000 | 527,000 | 518,000 | 518,000 | -9,000 | -1.7% | 12,873 |
2011/11/24 | 532,000 | 538,000 | 526,000 | 527,000 | -13,000 | -2.4% | 10,720 |
2011/11/22 | 543,000 | 546,000 | 536,000 | 540,000 | -5,000 | -0.9% | 9,096 |
2011/11/21 | 537,000 | 551,000 | 536,000 | 545,000 | +7,000 | +1.3% | 12,727 |
2011/11/18 | 538,000 | 550,000 | 538,000 | 538,000 | -6,000 | -1.1% | 18,587 |
2011/11/17 | 558,000 | 559,000 | 544,000 | 544,000 | -22,000 | -3.9% | 25,449 |
2011/11/16 | 573,000 | 573,000 | 565,000 | 566,000 | -7,000 | -1.2% | 9,749 |
2011/11/15 | 574,000 | 580,000 | 572,000 | 573,000 | -10,000 | -1.7% | 7,889 |
2011/11/14 | 585,000 | 588,000 | 581,000 | 583,000 | -2,000 | -0.3% | 6,771 |
2011/11/11 | 592,000 | 593,000 | 582,000 | 585,000 | -4,000 | -0.7% | 9,494 |
2011/11/10 | 580,000 | 593,000 | 579,000 | 589,000 | +5,000 | +0.9% | 12,942 |
2011/11/09 | 581,000 | 591,000 | 580,000 | 584,000 | -1,000 | -0.2% | 12,861 |
3301~
3350
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