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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 4,092 | 4,114 | 4,072 | 4,108 | +15 | +0.4% | 3,030,100 |
| 2023/03/31 | 4,094 | 4,102 | 4,067 | 4,093 | +15 | +0.4% | 5,981,000 |
| 2023/03/30 | 4,104 | 4,115 | 4,055 | 4,078 | -89 | -2.1% | 4,321,200 |
| 2023/03/29 | 4,150 | 4,170 | 4,120 | 4,167 | +47 | +1.1% | 5,185,800 |
| 2023/03/28 | 4,127 | 4,157 | 4,118 | 4,120 | +26 | +0.6% | 3,657,000 |
| 2023/03/27 | 4,067 | 4,104 | 4,059 | 4,094 | +72 | +1.8% | 3,970,400 |
| 2023/03/24 | 4,060 | 4,060 | 4,021 | 4,022 | -19 | -0.5% | 3,432,800 |
| 2023/03/23 | 4,083 | 4,084 | 4,037 | 4,041 | -68 | -1.7% | 4,179,500 |
| 2023/03/22 | 4,062 | 4,123 | 4,062 | 4,109 | +45 | +1.1% | 4,222,600 |
| 2023/03/20 | 4,085 | 4,086 | 4,052 | 4,064 | +1 | ±0% | 3,282,800 |
| 2023/03/17 | 4,046 | 4,072 | 4,041 | 4,063 | +21 | +0.5% | 5,518,700 |
| 2023/03/16 | 3,985 | 4,042 | 3,980 | 4,042 | +10 | +0.2% | 4,664,500 |
| 2023/03/15 | 4,052 | 4,065 | 4,012 | 4,032 | -3 | -0.1% | 3,977,900 |
| 2023/03/14 | 4,024 | 4,035 | 3,989 | 4,035 | -32 | -0.8% | 5,549,800 |
| 2023/03/13 | 4,095 | 4,106 | 4,045 | 4,067 | -46 | -1.1% | 3,507,900 |
| 2023/03/10 | 4,169 | 4,169 | 4,102 | 4,113 | -19 | -0.5% | 7,212,100 |
| 2023/03/09 | 4,124 | 4,155 | 4,122 | 4,132 | +21 | +0.5% | 3,920,200 |
| 2023/03/08 | 4,112 | 4,131 | 4,106 | 4,111 | +30 | +0.7% | 3,479,400 |
| 2023/03/07 | 4,031 | 4,113 | 4,027 | 4,081 | +29 | +0.7% | 4,526,500 |
| 2023/03/06 | 4,057 | 4,074 | 4,043 | 4,052 | +4 | +0.1% | 2,659,400 |
| 2023/03/03 | 3,991 | 4,059 | 3,990 | 4,048 | +60 | +1.5% | 4,691,100 |
| 2023/03/02 | 3,988 | 4,007 | 3,985 | 3,988 | ±0 | ±0% | 3,481,200 |
| 2023/03/01 | 3,988 | 4,014 | 3,977 | 3,988 | +2 | +0.1% | 3,015,600 |
| 2023/02/28 | 4,011 | 4,025 | 3,986 | 3,986 | -25 | -0.6% | 4,559,400 |
| 2023/02/27 | 4,025 | 4,030 | 4,008 | 4,011 | -23 | -0.6% | 2,624,400 |
| 2023/02/24 | 3,990 | 4,035 | 3,985 | 4,034 | +44 | +1.1% | 3,221,600 |
| 2023/02/22 | 3,995 | 4,008 | 3,985 | 3,990 | -19 | -0.5% | 3,920,900 |
| 2023/02/21 | 4,030 | 4,037 | 4,007 | 4,009 | -30 | -0.7% | 3,510,100 |
| 2023/02/20 | 4,004 | 4,043 | 4,002 | 4,039 | +48 | +1.2% | 2,242,000 |
| 2023/02/17 | 3,979 | 4,004 | 3,971 | 3,991 | -17 | -0.4% | 3,637,500 |
| 2023/02/16 | 4,010 | 4,020 | 3,995 | 4,008 | -15 | -0.4% | 3,645,800 |
| 2023/02/15 | 4,018 | 4,047 | 4,015 | 4,023 | +2 | ±0% | 2,742,100 |
| 2023/02/14 | 4,013 | 4,036 | 4,002 | 4,021 | +31 | +0.8% | 2,805,900 |
| 2023/02/13 | 3,997 | 3,999 | 3,953 | 3,990 | +17 | +0.4% | 3,173,700 |
| 2023/02/10 | 3,995 | 3,995 | 3,952 | 3,973 | +12 | +0.3% | 5,614,500 |
| 2023/02/09 | 3,981 | 3,986 | 3,961 | 3,961 | -28 | -0.7% | 3,039,700 |
| 2023/02/08 | 3,950 | 3,997 | 3,948 | 3,989 | +21 | +0.5% | 3,382,800 |
| 2023/02/07 | 4,012 | 4,015 | 3,958 | 3,968 | -15 | -0.4% | 3,482,600 |
| 2023/02/06 | 3,918 | 3,983 | 3,912 | 3,983 | +71 | +1.8% | 5,536,100 |
| 2023/02/03 | 3,988 | 3,988 | 3,896 | 3,912 | -106 | -2.6% | 7,488,600 |
| 2023/02/02 | 4,050 | 4,060 | 4,007 | 4,018 | -20 | -0.5% | 3,280,900 |
| 2023/02/01 | 4,049 | 4,064 | 4,036 | 4,038 | -21 | -0.5% | 3,577,500 |
| 2023/01/31 | 4,060 | 4,080 | 4,054 | 4,059 | +21 | +0.5% | 4,139,000 |
| 2023/01/30 | 4,016 | 4,047 | 4,009 | 4,038 | -1 | ±0% | 3,202,500 |
| 2023/01/27 | 4,080 | 4,094 | 4,016 | 4,039 | -69 | -1.7% | 3,735,800 |
| 2023/01/26 | 4,100 | 4,115 | 4,095 | 4,108 | +12 | +0.3% | 3,525,700 |
| 2023/01/25 | 4,110 | 4,128 | 4,089 | 4,096 | -4 | -0.1% | 3,810,600 |
| 2023/01/24 | 4,040 | 4,106 | 4,028 | 4,100 | +79 | +2% | 4,702,700 |
| 2023/01/23 | 3,994 | 4,040 | 3,985 | 4,021 | +37 | +0.9% | 3,725,400 |
| 2023/01/20 | 3,944 | 3,985 | 3,932 | 3,984 | +50 | +1.3% | 4,161,500 |
551～
600
件表示中 / 3732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 | 245,600円 | +7.0% | +6.6% | 3.26% | 13.06倍 | 1.92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 | 15,200円 | +3.5% | +6.1% | 3.49% | 12.09倍 | 1.24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 | 22,400円 | +2.4% | +13.6% | 3.84% | 19.99倍 | 4.37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 | 399,000円 | +6.4% | +72.7% | 0.00% | 27.97倍 | 3.06倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＬＩＮＥヤフー | 53,800円 | +9.5% | +9.1% | 1.30% | 21.87倍 | 1.22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
