ＫＤＤＩ

9433 / 東証プライム / 情報・通信業日経225銘柄

5,030 +35 (+0.70%)

株価：2024/11/22 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
2010/08/05	426,500	429,500	423,500	429,000	+8,500	+2%	12,273
2010/08/04	421,000	423,500	419,000	420,500	-2,500	-0.6%	7,002
2010/08/03	425,500	427,000	420,000	423,000	+2,000	+0.5%	11,556
2010/08/02	420,000	425,000	419,000	421,000	+500	+0.1%	8,632
2010/07/30	425,500	428,500	420,000	420,500	-15,500	-3.6%	20,322
2010/07/29	438,500	441,500	435,500	436,000	-8,000	-1.8%	8,787
2010/07/28	434,500	444,500	434,500	444,000	+13,000	+3%	13,589
2010/07/27	430,000	433,000	424,500	431,000	+1,500	+0.3%	9,799
2010/07/26	426,500	430,500	424,000	429,500	+1,500	+0.4%	10,296
2010/07/23	434,000	434,000	424,500	428,000	+1,000	+0.2%	12,345
2010/07/22	431,000	432,000	426,500	427,000	-3,500	-0.8%	6,135
2010/07/21	428,500	432,500	425,500	430,500	+2,000	+0.5%	9,283
2010/07/20	430,000	435,000	428,500	428,500	-4,500	-1%	10,559
2010/07/16	443,500	445,000	432,000	433,000	-10,500	-2.4%	11,032
2010/07/15	440,000	445,500	440,000	443,500	-3,500	-0.8%	12,114
2010/07/14	445,000	450,000	441,000	447,000	+3,500	+0.8%	11,956
2010/07/13	440,000	445,000	439,000	443,500	+8,000	+1.8%	13,776
2010/07/12	433,000	437,000	432,000	435,500	-1,500	-0.3%	8,106
2010/07/09	447,000	447,000	434,000	437,000	-7,000	-1.6%	18,356
2010/07/08	433,500	444,000	431,500	444,000	+17,500	+4.1%	17,912
2010/07/07	422,500	426,500	419,000	426,500	+1,500	+0.4%	12,561
2010/07/06	421,500	430,000	421,500	425,000	-1,500	-0.4%	11,598
2010/07/05	420,500	427,500	420,500	426,500	+9,500	+2.3%	12,260
2010/07/02	418,500	420,500	415,000	417,000	-2,000	-0.5%	11,899
2010/07/01	418,000	421,000	416,000	419,000	-5,500	-1.3%	12,635
2010/06/30	419,500	427,500	419,500	424,500	-2,000	-0.5%	14,855
2010/06/29	426,500	430,000	424,000	426,500	+1,000	+0.2%	12,058
2010/06/28	420,500	427,000	420,500	425,500	+3,500	+0.8%	8,137
2010/06/25	420,500	426,000	420,500	422,000	-5,500	-1.3%	12,116
2010/06/24	427,000	431,500	426,000	427,500	-1,000	-0.2%	6,296
2010/06/23	420,500	431,000	419,000	428,500	-1,500	-0.3%	14,261
2010/06/22	427,500	432,500	427,000	430,000	-5,000	-1.1%	13,959
2010/06/21	432,500	437,000	430,500	435,000	+2,500	+0.6%	8,300
2010/06/18	435,000	437,000	428,500	432,500	+500	+0.1%	10,331
2010/06/17	423,500	433,000	423,500	432,000	+9,500	+2.2%	17,064
2010/06/16	419,500	422,500	418,000	422,500	+7,000	+1.7%	9,693
2010/06/15	423,000	423,000	415,500	415,500	-7,500	-1.8%	12,878
2010/06/14	423,000	424,500	419,500	423,000	+500	+0.1%	8,361
2010/06/11	431,000	431,000	417,500	422,500	-8,500	-2%	57,961
2010/06/10	427,000	431,500	423,000	431,000	+3,500	+0.8%	15,268
2010/06/09	419,500	429,000	414,500	427,500	+7,000	+1.7%	20,679
2010/06/08	420,500	428,000	416,000	420,500	±0	±0%	20,563
2010/06/07	407,500	423,500	406,000	420,500	+7,500	+1.8%	33,468
2010/06/04	417,000	418,000	411,500	413,000	-5,500	-1.3%	12,057
2010/06/03	419,000	420,000	416,000	418,500	+3,000	+0.7%	10,491
2010/06/02	416,500	419,000	413,000	415,500	±0	±0%	13,470
2010/06/01	416,500	419,000	411,000	415,500	+3,500	+0.8%	13,204
2010/05/31	411,500	414,000	408,000	412,000	-5,000	-1.2%	17,118
2010/05/28	422,000	423,000	415,000	417,000	-3,500	-0.8%	20,090
2010/05/27	414,500	422,000	414,500	420,500	+500	+0.1%	11,966

3501～ 3550 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	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