ＫＤＤＩ

9433 / 東証プライム / 情報・通信業日経225銘柄

2,455.5 +29.5 (+1.22%)

株価：2025/07/17 15:30 15分ディレイ

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
2011/06/14	578,000	584,000	574,000	577,000	+1,000	+0.2%	8,419
2011/06/13	583,000	585,000	573,000	576,000	-14,000	-2.4%	13,501
2011/06/10	577,000	594,000	573,000	590,000	+19,000	+3.3%	46,568
2011/06/09	566,000	575,000	566,000	571,000	±0	±0%	10,809
2011/06/08	565,000	576,000	562,000	571,000	+5,000	+0.9%	11,036
2011/06/07	566,000	572,000	565,000	566,000	±0	±0%	13,360
2011/06/06	569,000	575,000	558,000	566,000	-3,000	-0.5%	14,042
2011/06/03	568,000	576,000	564,000	569,000	-1,000	-0.2%	19,732
2011/06/02	564,000	575,000	563,000	570,000	-13,000	-2.2%	19,037
2011/06/01	581,000	586,000	578,000	583,000	+1,000	+0.2%	14,204
2011/05/31	571,000	582,000	569,000	582,000	+11,000	+1.9%	21,313
2011/05/30	567,000	576,000	566,000	571,000	+7,000	+1.2%	13,311
2011/05/27	569,000	570,000	561,000	564,000	-8,000	-1.4%	16,225
2011/05/26	578,000	578,000	567,000	572,000	-4,000	-0.7%	22,255
2011/05/25	584,000	585,000	573,000	576,000	-10,000	-1.7%	21,434
2011/05/24	589,000	591,000	583,000	586,000	-13,000	-2.2%	24,675
2011/05/23	587,000	601,000	582,000	599,000	+11,000	+1.9%	42,503
2011/05/20	563,000	591,000	562,000	588,000	+21,000	+3.7%	36,918
2011/05/19	557,000	574,000	556,000	567,000	+12,000	+2.2%	24,487
2011/05/18	558,000	563,000	555,000	555,000	+7,000	+1.3%	13,340
2011/05/17	550,000	553,000	548,000	548,000	-7,000	-1.3%	16,271
2011/05/16	552,000	561,000	552,000	555,000	-7,000	-1.2%	12,712
2011/05/13	571,000	572,000	557,000	562,000	-11,000	-1.9%	31,867
2011/05/12	574,000	588,000	573,000	573,000	-7,000	-1.2%	31,564
2011/05/11	560,000	583,000	559,000	580,000	+26,000	+4.7%	45,095
2011/05/10	551,000	555,000	548,000	554,000	+3,000	+0.5%	20,575
2011/05/09	550,000	557,000	543,000	551,000	+4,000	+0.7%	19,064
2011/05/06	548,000	551,000	545,000	547,000	-5,000	-0.9%	14,142
2011/05/02	545,000	553,000	543,000	552,000	+14,000	+2.6%	18,643
2011/04/28	540,000	542,000	531,000	538,000	+2,000	+0.4%	23,244
2011/04/27	538,000	542,000	532,000	536,000	+2,000	+0.4%	17,090
2011/04/26	526,000	542,000	525,000	534,000	+21,000	+4.1%	30,103
2011/04/25	512,000	516,000	510,000	513,000	+3,000	+0.6%	14,108
2011/04/22	497,500	512,000	497,500	510,000	+7,000	+1.4%	22,329
2011/04/21	502,000	505,000	498,500	503,000	+4,500	+0.9%	7,976
2011/04/20	500,000	502,000	495,500	498,500	+2,500	+0.5%	15,952
2011/04/19	495,000	498,500	492,500	496,000	-3,000	-0.6%	15,762
2011/04/18	485,500	502,000	483,000	499,000	-2,000	-0.4%	38,467
2011/04/15	505,000	508,000	499,500	501,000	-9,000	-1.8%	14,050
2011/04/14	507,000	511,000	504,000	510,000	+4,000	+0.8%	8,440
2011/04/13	500,000	512,000	500,000	506,000	+3,000	+0.6%	11,865
2011/04/12	501,000	507,000	499,000	503,000	-3,000	-0.6%	19,245
2011/04/11	507,000	512,000	505,000	506,000	-5,000	-1%	14,738
2011/04/08	508,000	513,000	500,000	511,000	+4,000	+0.8%	24,568
2011/04/07	510,000	514,000	505,000	507,000	±0	±0%	11,928
2011/04/06	517,000	517,000	504,000	507,000	-8,000	-1.6%	20,395
2011/04/05	523,000	524,000	513,000	515,000	-8,000	-1.5%	12,549
2011/04/04	516,000	528,000	515,000	523,000	+13,000	+2.5%	23,144
2011/04/01	515,000	516,000	509,000	510,000	-5,000	-1%	21,677
2011/03/31	518,000	518,000	509,000	515,000	+1,000	+0.2%	21,936

3451～ 3500 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	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