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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,302 | 4,364 | 4,298 | 4,351 | +26 | +0.6% | 4,372,800 |
| 2023/08/31 | 4,279 | 4,334 | 4,278 | 4,325 | +42 | +1% | 4,771,000 |
| 2023/08/30 | 4,261 | 4,297 | 4,260 | 4,283 | +24 | +0.6% | 4,878,100 |
| 2023/08/29 | 4,300 | 4,304 | 4,256 | 4,259 | -20 | -0.5% | 3,248,200 |
| 2023/08/28 | 4,298 | 4,316 | 4,279 | 4,279 | +9 | +0.2% | 2,407,500 |
| 2023/08/25 | 4,277 | 4,283 | 4,250 | 4,270 | -46 | -1.1% | 3,306,100 |
| 2023/08/24 | 4,254 | 4,316 | 4,246 | 4,316 | +66 | +1.6% | 3,836,900 |
| 2023/08/23 | 4,239 | 4,256 | 4,229 | 4,250 | +2 | ±0% | 2,630,000 |
| 2023/08/22 | 4,214 | 4,250 | 4,213 | 4,248 | +35 | +0.8% | 2,821,200 |
| 2023/08/21 | 4,209 | 4,233 | 4,180 | 4,213 | +35 | +0.8% | 3,032,800 |
| 2023/08/18 | 4,163 | 4,179 | 4,151 | 4,178 | -20 | -0.5% | 2,647,900 |
| 2023/08/17 | 4,208 | 4,223 | 4,183 | 4,198 | -8 | -0.2% | 3,346,400 |
| 2023/08/16 | 4,212 | 4,219 | 4,182 | 4,206 | -27 | -0.6% | 2,780,600 |
| 2023/08/15 | 4,247 | 4,250 | 4,224 | 4,233 | +28 | +0.7% | 3,394,900 |
| 2023/08/14 | 4,212 | 4,257 | 4,194 | 4,205 | +28 | +0.7% | 4,957,000 |
| 2023/08/10 | 4,159 | 4,188 | 4,140 | 4,177 | +52 | +1.3% | 5,102,800 |
| 2023/08/09 | 4,127 | 4,146 | 4,116 | 4,125 | ±0 | ±0% | 3,475,400 |
| 2023/08/08 | 4,110 | 4,141 | 4,110 | 4,125 | +9 | +0.2% | 4,210,800 |
| 2023/08/07 | 4,080 | 4,131 | 4,075 | 4,116 | +43 | +1.1% | 3,665,600 |
| 2023/08/04 | 4,086 | 4,093 | 4,059 | 4,073 | -27 | -0.7% | 4,649,400 |
| 2023/08/03 | 4,134 | 4,143 | 4,097 | 4,100 | -54 | -1.3% | 5,307,900 |
| 2023/08/02 | 4,184 | 4,197 | 4,142 | 4,154 | -75 | -1.8% | 5,457,000 |
| 2023/08/01 | 4,233 | 4,234 | 4,206 | 4,229 | +42 | +1% | 3,683,700 |
| 2023/07/31 | 4,219 | 4,252 | 4,187 | 4,187 | -84 | -2% | 10,309,300 |
| 2023/07/28 | 4,274 | 4,299 | 4,218 | 4,271 | -43 | -1% | 6,075,400 |
| 2023/07/27 | 4,306 | 4,334 | 4,301 | 4,314 | +4 | +0.1% | 2,847,200 |
| 2023/07/26 | 4,290 | 4,313 | 4,275 | 4,310 | +11 | +0.3% | 2,403,700 |
| 2023/07/25 | 4,374 | 4,374 | 4,293 | 4,299 | -57 | -1.3% | 3,809,700 |
| 2023/07/24 | 4,314 | 4,361 | 4,314 | 4,356 | +69 | +1.6% | 3,035,200 |
| 2023/07/21 | 4,279 | 4,313 | 4,253 | 4,287 | +26 | +0.6% | 3,362,200 |
| 2023/07/20 | 4,265 | 4,276 | 4,246 | 4,261 | +6 | +0.1% | 3,177,100 |
| 2023/07/19 | 4,276 | 4,290 | 4,235 | 4,255 | +11 | +0.3% | 2,919,000 |
| 2023/07/18 | 4,240 | 4,268 | 4,222 | 4,244 | +7 | +0.2% | 3,044,000 |
| 2023/07/14 | 4,238 | 4,284 | 4,206 | 4,237 | ±0 | ±0% | 4,843,700 |
| 2023/07/13 | 4,239 | 4,258 | 4,209 | 4,237 | -4 | -0.1% | 2,482,700 |
| 2023/07/12 | 4,234 | 4,256 | 4,214 | 4,241 | -1 | ±0% | 2,986,400 |
| 2023/07/11 | 4,301 | 4,313 | 4,236 | 4,242 | -65 | -1.5% | 3,416,300 |
| 2023/07/10 | 4,295 | 4,334 | 4,276 | 4,307 | +16 | +0.4% | 4,773,500 |
| 2023/07/07 | 4,323 | 4,346 | 4,291 | 4,291 | -73 | -1.7% | 5,250,600 |
| 2023/07/06 | 4,390 | 4,395 | 4,341 | 4,364 | -30 | -0.7% | 3,651,800 |
| 2023/07/05 | 4,385 | 4,405 | 4,371 | 4,394 | -24 | -0.5% | 2,784,800 |
| 2023/07/04 | 4,429 | 4,443 | 4,399 | 4,418 | -23 | -0.5% | 2,854,600 |
| 2023/07/03 | 4,467 | 4,482 | 4,440 | 4,441 | -9 | -0.2% | 2,902,200 |
| 2023/06/30 | 4,470 | 4,483 | 4,422 | 4,450 | -44 | -1% | 4,915,400 |
| 2023/06/29 | 4,542 | 4,553 | 4,480 | 4,494 | -50 | -1.1% | 3,667,500 |
| 2023/06/28 | 4,436 | 4,555 | 4,436 | 4,544 | +102 | +2.3% | 4,152,700 |
| 2023/06/27 | 4,452 | 4,488 | 4,419 | 4,442 | +14 | +0.3% | 3,538,300 |
| 2023/06/26 | 4,450 | 4,459 | 4,403 | 4,428 | -29 | -0.7% | 2,292,200 |
| 2023/06/23 | 4,492 | 4,496 | 4,437 | 4,457 | ±0 | ±0% | 3,412,100 |
| 2023/06/22 | 4,472 | 4,518 | 4,446 | 4,457 | +54 | +1.2% | 3,832,800 |
301～
350
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
