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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,551.5 | 2,583 | 2,541.5 | 2,575 | +40 | +1.6% | 7,763,600 |
| 2025/05/01 | 2,564 | 2,564 | 2,518.5 | 2,535 | +11.5 | +0.5% | 5,301,600 |
| 2025/04/30 | 2,550 | 2,560 | 2,523.5 | 2,523.5 | -11 | -0.4% | 9,394,900 |
| 2025/04/28 | 2,520 | 2,534.5 | 2,514.5 | 2,534.5 | +14.5 | +0.6% | 5,669,300 |
| 2025/04/25 | 2,513.5 | 2,531 | 2,484.5 | 2,520 | +23 | +0.9% | 8,852,400 |
| 2025/04/24 | 2,551 | 2,563 | 2,488.5 | 2,497 | -83 | -3.2% | 8,821,000 |
| 2025/04/23 | 2,600 | 2,603 | 2,562.5 | 2,580 | +9.5 | +0.4% | 8,901,500 |
| 2025/04/22 | 2,546 | 2,579.5 | 2,538 | 2,570.5 | +35.5 | +1.4% | 6,388,800 |
| 2025/04/21 | 2,545 | 2,553 | 2,528.5 | 2,535 | -20 | -0.8% | 5,500,500 |
| 2025/04/18 | 2,550 | 2,567 | 2,540 | 2,555 | +26.5 | +1% | 5,894,300 |
| 2025/04/17 | 2,540 | 2,551.5 | 2,527.5 | 2,528.5 | -14.5 | -0.6% | 6,093,600 |
| 2025/04/16 | 2,520.5 | 2,547 | 2,501 | 2,543 | +28 | +1.1% | 6,596,000 |
| 2025/04/15 | 2,541 | 2,555 | 2,511 | 2,515 | +20.5 | +0.8% | 6,586,100 |
| 2025/04/14 | 2,532 | 2,534 | 2,488.5 | 2,494.5 | +21.5 | +0.9% | 7,596,200 |
| 2025/04/11 | 2,407.5 | 2,490 | 2,405.5 | 2,473 | -45 | -1.8% | 14,689,200 |
| 2025/04/10 | 2,487 | 2,518 | 2,413 | 2,518 | +140 | +5.9% | 16,468,100 |
| 2025/04/09 | 2,365 | 2,421 | 2,354 | 2,378 | +5 | +0.2% | 11,909,000 |
| 2025/04/08 | 2,364 | 2,388.5 | 2,312 | 2,373 | +59 | +2.5% | 12,867,000 |
| 2025/04/07 | 2,282.5 | 2,365 | 2,250 | 2,314 | -68.5 | -2.9% | 16,602,200 |
| 2025/04/04 | 2,277.5 | 2,415.5 | 2,272.5 | 2,382.5 | +107 | +4.7% | 17,767,400 |
| 2025/04/03 | 2,231.5 | 2,287.5 | 2,227 | 2,275.5 | -51.5 | -2.2% | 12,163,300 |
| 2025/04/02 | 2,340 | 2,348 | 2,308 | 2,327 | -24.5 | -1% | 6,608,400 |
| 2025/04/01 | 2,404.5 | 2,414.5 | 2,341 | 2,351.5 | -8 | -0.3% | 7,494,800 |
| 2025/03/31 | 2,350 | 2,379 | 2,334 | 2,359.5 | -83 | -3.4% | 11,895,000 |
| 2025/03/28 | 2,438.5 | 2,442.5 | 2,387 | 2,442.5 | -2,431.5 | -49.9% | 7,566,500 |
| 2025/03/27 | 4,823 | 4,874 | 4,812 | 4,874 | +44 | +0.9% | 4,715,300 |
| 2025/03/26 | 4,857 | 4,876 | 4,811 | 4,830 | +33 | +0.7% | 3,845,100 |
| 2025/03/25 | 4,809 | 4,813 | 4,775 | 4,797 | ±0 | ±0% | 3,601,300 |
| 2025/03/24 | 4,860 | 4,865 | 4,795 | 4,797 | -63 | -1.3% | 3,012,700 |
| 2025/03/21 | 4,864 | 4,879 | 4,848 | 4,860 | +9 | +0.2% | 6,307,800 |
| 2025/03/19 | 4,868 | 4,903 | 4,841 | 4,851 | -4 | -0.1% | 2,976,700 |
| 2025/03/18 | 4,850 | 4,885 | 4,834 | 4,855 | +52 | +1.1% | 3,395,900 |
| 2025/03/17 | 4,811 | 4,828 | 4,776 | 4,803 | +53 | +1.1% | 3,267,300 |
| 2025/03/14 | 4,714 | 4,790 | 4,697 | 4,750 | -22 | -0.5% | 5,760,800 |
| 2025/03/13 | 4,758 | 4,802 | 4,742 | 4,772 | -18 | -0.4% | 4,384,300 |
| 2025/03/12 | 4,770 | 4,795 | 4,730 | 4,790 | -20 | -0.4% | 4,359,800 |
| 2025/03/11 | 4,819 | 4,834 | 4,772 | 4,810 | -5 | -0.1% | 3,775,500 |
| 2025/03/10 | 4,812 | 4,836 | 4,786 | 4,815 | +6 | +0.1% | 3,215,500 |
| 2025/03/07 | 4,862 | 4,882 | 4,809 | 4,809 | -92 | -1.9% | 4,741,600 |
| 2025/03/06 | 4,905 | 4,952 | 4,901 | 4,901 | -6 | -0.1% | 3,630,600 |
| 2025/03/05 | 4,880 | 4,918 | 4,856 | 4,907 | -1 | ±0% | 3,810,000 |
| 2025/03/04 | 4,900 | 4,962 | 4,877 | 4,908 | -29 | -0.6% | 4,202,900 |
| 2025/03/03 | 4,920 | 4,962 | 4,899 | 4,937 | +43 | +0.9% | 3,352,900 |
| 2025/02/28 | 4,930 | 4,935 | 4,867 | 4,894 | -39 | -0.8% | 5,697,800 |
| 2025/02/27 | 4,950 | 4,961 | 4,928 | 4,933 | +4 | +0.1% | 3,192,400 |
| 2025/02/26 | 4,925 | 4,942 | 4,894 | 4,929 | +34 | +0.7% | 3,393,400 |
| 2025/02/25 | 4,820 | 4,916 | 4,793 | 4,895 | +78 | +1.6% | 3,335,500 |
| 2025/02/21 | 4,850 | 4,853 | 4,810 | 4,817 | -54 | -1.1% | 4,425,600 |
| 2025/02/20 | 4,900 | 4,906 | 4,841 | 4,871 | -46 | -0.9% | 3,447,900 |
| 2025/02/19 | 4,964 | 4,974 | 4,914 | 4,917 | -65 | -1.3% | 3,092,200 |
1～
50
件表示中 / 3692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 | 257,500円 | +0.3% | +10.8% | 2.82% | 14.85倍 | 2.00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 | 15,100円 | +0.6% | -13.2% | 3.44% | 11.36倍 | 1.25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 | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99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 | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
