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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 4,460 | 4,476 | 4,447 | 4,456 | -41 | -0.9% | 2,828,700 |
| 2023/10/25 | 4,495 | 4,516 | 4,475 | 4,497 | +43 | +1% | 2,335,500 |
| 2023/10/24 | 4,476 | 4,487 | 4,426 | 4,454 | -11 | -0.2% | 3,062,000 |
| 2023/10/23 | 4,426 | 4,477 | 4,421 | 4,465 | +13 | +0.3% | 2,412,700 |
| 2023/10/20 | 4,490 | 4,509 | 4,449 | 4,452 | -46 | -1% | 4,521,900 |
| 2023/10/19 | 4,438 | 4,511 | 4,436 | 4,498 | +7 | +0.2% | 3,081,900 |
| 2023/10/18 | 4,483 | 4,519 | 4,475 | 4,491 | +6 | +0.1% | 2,955,200 |
| 2023/10/17 | 4,485 | 4,494 | 4,463 | 4,485 | +32 | +0.7% | 3,280,400 |
| 2023/10/16 | 4,485 | 4,495 | 4,436 | 4,453 | -91 | -2% | 4,237,300 |
| 2023/10/13 | 4,504 | 4,553 | 4,502 | 4,544 | -8 | -0.2% | 4,248,800 |
| 2023/10/12 | 4,593 | 4,596 | 4,536 | 4,552 | -53 | -1.2% | 4,449,400 |
| 2023/10/11 | 4,560 | 4,628 | 4,550 | 4,605 | +35 | +0.8% | 3,866,400 |
| 2023/10/10 | 4,529 | 4,592 | 4,523 | 4,570 | +78 | +1.7% | 3,283,800 |
| 2023/10/06 | 4,515 | 4,538 | 4,491 | 4,492 | -10 | -0.2% | 3,071,600 |
| 2023/10/05 | 4,460 | 4,503 | 4,451 | 4,502 | +74 | +1.7% | 4,274,600 |
| 2023/10/04 | 4,404 | 4,456 | 4,381 | 4,428 | -32 | -0.7% | 4,769,300 |
| 2023/10/03 | 4,500 | 4,508 | 4,432 | 4,460 | -48 | -1.1% | 5,709,000 |
| 2023/10/02 | 4,550 | 4,606 | 4,506 | 4,508 | -69 | -1.5% | 4,423,800 |
| 2023/09/29 | 4,560 | 4,593 | 4,537 | 4,577 | ±0 | ±0% | 8,612,600 |
| 2023/09/28 | 4,606 | 4,619 | 4,549 | 4,577 | -124 | -2.6% | 5,314,100 |
| 2023/09/27 | 4,630 | 4,701 | 4,613 | 4,701 | +32 | +0.7% | 5,258,400 |
| 2023/09/26 | 4,696 | 4,697 | 4,661 | 4,669 | -47 | -1% | 4,539,800 |
| 2023/09/25 | 4,722 | 4,730 | 4,684 | 4,716 | +8 | +0.2% | 2,835,800 |
| 2023/09/22 | 4,698 | 4,725 | 4,672 | 4,708 | +7 | +0.1% | 3,933,500 |
| 2023/09/21 | 4,697 | 4,744 | 4,691 | 4,701 | -39 | -0.8% | 3,473,100 |
| 2023/09/20 | 4,729 | 4,767 | 4,715 | 4,740 | +10 | +0.2% | 4,180,200 |
| 2023/09/19 | 4,700 | 4,766 | 4,691 | 4,730 | +1 | ±0% | 4,395,200 |
| 2023/09/15 | 4,649 | 4,747 | 4,640 | 4,729 | +95 | +2.1% | 7,698,500 |
| 2023/09/14 | 4,615 | 4,656 | 4,586 | 4,634 | +58 | +1.3% | 5,116,500 |
| 2023/09/13 | 4,507 | 4,595 | 4,504 | 4,576 | +71 | +1.6% | 4,996,500 |
| 2023/09/12 | 4,450 | 4,507 | 4,445 | 4,505 | +88 | +2% | 5,427,000 |
| 2023/09/11 | 4,420 | 4,428 | 4,396 | 4,417 | +7 | +0.2% | 3,148,900 |
| 2023/09/08 | 4,448 | 4,449 | 4,396 | 4,410 | -27 | -0.6% | 6,150,600 |
| 2023/09/07 | 4,397 | 4,463 | 4,390 | 4,437 | +48 | +1.1% | 4,125,600 |
| 2023/09/06 | 4,367 | 4,393 | 4,361 | 4,389 | +22 | +0.5% | 3,163,800 |
| 2023/09/05 | 4,371 | 4,373 | 4,333 | 4,367 | -3 | -0.1% | 4,211,600 |
| 2023/09/04 | 4,350 | 4,370 | 4,337 | 4,370 | +19 | +0.4% | 3,358,600 |
| 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 |
351～
400
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
