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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 424,500 | 429,500 | 419,500 | 420,000 | +2,500 | +0.6% | 22,607 |
| 2010/05/25 | 417,500 | 421,000 | 415,500 | 417,500 | -4,000 | -0.9% | 13,405 |
| 2010/05/24 | 420,000 | 425,500 | 420,000 | 421,500 | -2,000 | -0.5% | 13,441 |
| 2010/05/21 | 428,000 | 433,500 | 423,000 | 423,500 | -11,000 | -2.5% | 23,459 |
| 2010/05/20 | 432,000 | 439,500 | 429,500 | 434,500 | +1,000 | +0.2% | 15,167 |
| 2010/05/19 | 433,000 | 434,500 | 429,500 | 433,500 | -5,500 | -1.3% | 16,436 |
| 2010/05/18 | 437,500 | 443,500 | 435,500 | 439,000 | +3,500 | +0.8% | 21,425 |
| 2010/05/17 | 433,500 | 438,500 | 429,500 | 435,500 | +2,000 | +0.5% | 20,882 |
| 2010/05/14 | 431,000 | 436,000 | 431,000 | 433,500 | -3,500 | -0.8% | 16,462 |
| 2010/05/13 | 438,000 | 439,000 | 436,500 | 437,000 | +3,000 | +0.7% | 9,172 |
| 2010/05/12 | 437,000 | 440,000 | 432,500 | 434,000 | ±0 | ±0% | 14,999 |
| 2010/05/11 | 439,500 | 444,000 | 431,000 | 434,000 | -5,000 | -1.1% | 20,093 |
| 2010/05/10 | 429,500 | 442,000 | 428,500 | 439,000 | +7,000 | +1.6% | 27,441 |
3601～
3650
件表示中 / 3673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 | 238,200円 | +0.3% | +10.8% | 3.04% | 13.74倍 | 1.85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 | 14,400円 | +0.6% | -13.2% | 3.61% | 10.83倍 | 1.19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 | 20,800円 | +4.4% | +8.0% | 4.13% | 19.53倍 | 3.92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 |
| ソフトバンクＧ | 665,600円 | +5.7% | +999.9% | 0.66% | 21.02倍 | 0.89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 |
| ＬＩＮＥヤフー | 52,400円 | +6.6% | +21.1% | 1.34% | 28.71倍 | 1.27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
