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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/21 | 4,329 | 4,421 | 4,322 | 4,403 | +24 | +0.5% | 4,191,700 |
| 2023/06/20 | 4,430 | 4,437 | 4,360 | 4,379 | -81 | -1.8% | 5,243,900 |
| 2023/06/19 | 4,521 | 4,530 | 4,434 | 4,460 | -30 | -0.7% | 3,629,400 |
| 2023/06/16 | 4,479 | 4,497 | 4,448 | 4,490 | -33 | -0.7% | 6,363,500 |
| 2023/06/15 | 4,508 | 4,549 | 4,479 | 4,523 | +4 | +0.1% | 4,136,300 |
| 2023/06/14 | 4,531 | 4,552 | 4,498 | 4,519 | -2 | ±0% | 4,656,700 |
| 2023/06/13 | 4,474 | 4,541 | 4,453 | 4,521 | +47 | +1.1% | 3,871,800 |
| 2023/06/12 | 4,500 | 4,506 | 4,462 | 4,474 | +2 | ±0% | 2,833,200 |
| 2023/06/09 | 4,474 | 4,491 | 4,402 | 4,472 | +68 | +1.5% | 8,437,300 |
| 2023/06/08 | 4,420 | 4,453 | 4,378 | 4,404 | -11 | -0.2% | 4,650,100 |
| 2023/06/07 | 4,450 | 4,483 | 4,407 | 4,415 | -14 | -0.3% | 5,409,700 |
| 2023/06/06 | 4,378 | 4,438 | 4,361 | 4,429 | +37 | +0.8% | 4,040,500 |
| 2023/06/05 | 4,426 | 4,439 | 4,383 | 4,392 | -15 | -0.3% | 4,257,800 |
401～
450
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
