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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 4,115 | 4,118 | 4,080 | 4,098 | -18 | -0.4% | 3,717,000 |
| 2022/11/18 | 4,064 | 4,130 | 4,061 | 4,116 | +52 | +1.3% | 5,120,700 |
| 2022/11/17 | 4,041 | 4,072 | 4,041 | 4,064 | +28 | +0.7% | 5,812,400 |
| 2022/11/16 | 4,004 | 4,052 | 3,987 | 4,036 | -10 | -0.2% | 7,349,700 |
| 2022/11/15 | 4,122 | 4,138 | 4,046 | 4,046 | -114 | -2.7% | 9,112,700 |
| 2022/11/14 | 4,235 | 4,246 | 4,160 | 4,160 | -111 | -2.6% | 7,260,900 |
| 2022/11/11 | 4,306 | 4,325 | 4,261 | 4,271 | +7 | +0.2% | 6,434,700 |
| 2022/11/10 | 4,235 | 4,270 | 4,224 | 4,264 | -4 | -0.1% | 3,976,500 |
| 2022/11/09 | 4,277 | 4,334 | 4,258 | 4,268 | -50 | -1.2% | 4,344,700 |
| 2022/11/08 | 4,278 | 4,329 | 4,265 | 4,318 | +63 | +1.5% | 3,752,400 |
| 2022/11/07 | 4,262 | 4,274 | 4,239 | 4,255 | ±0 | ±0% | 4,405,100 |
| 2022/11/04 | 4,350 | 4,357 | 4,241 | 4,255 | -180 | -4.1% | 9,921,000 |
| 2022/11/02 | 4,406 | 4,443 | 4,392 | 4,435 | +46 | +1% | 4,037,900 |
| 2022/11/01 | 4,411 | 4,427 | 4,378 | 4,389 | -6 | -0.1% | 3,703,200 |
| 2022/10/31 | 4,360 | 4,404 | 4,360 | 4,395 | +12 | +0.3% | 4,057,300 |
| 2022/10/28 | 4,394 | 4,407 | 4,333 | 4,383 | +29 | +0.7% | 10,551,800 |
| 2022/10/27 | 4,421 | 4,430 | 4,348 | 4,354 | -52 | -1.2% | 4,787,300 |
| 2022/10/26 | 4,388 | 4,425 | 4,388 | 4,406 | +4 | +0.1% | 3,292,100 |
| 2022/10/25 | 4,297 | 4,402 | 4,275 | 4,402 | +133 | +3.1% | 5,096,300 |
| 2022/10/24 | 4,302 | 4,309 | 4,258 | 4,269 | -23 | -0.5% | 2,925,200 |
| 2022/10/21 | 4,293 | 4,322 | 4,289 | 4,292 | -1 | ±0% | 4,169,600 |
| 2022/10/20 | 4,238 | 4,300 | 4,238 | 4,293 | +13 | +0.3% | 4,435,300 |
| 2022/10/19 | 4,273 | 4,310 | 4,245 | 4,280 | +24 | +0.6% | 3,455,800 |
| 2022/10/18 | 4,263 | 4,292 | 4,242 | 4,256 | +29 | +0.7% | 4,576,200 |
| 2022/10/17 | 4,222 | 4,242 | 4,217 | 4,227 | -20 | -0.5% | 4,600,600 |
| 2022/10/14 | 4,199 | 4,277 | 4,188 | 4,247 | +56 | +1.3% | 6,478,800 |
| 2022/10/13 | 4,199 | 4,218 | 4,164 | 4,191 | -43 | -1% | 4,082,700 |
| 2022/10/12 | 4,215 | 4,273 | 4,203 | 4,234 | +21 | +0.5% | 4,473,200 |
| 2022/10/11 | 4,197 | 4,232 | 4,177 | 4,213 | -40 | -0.9% | 5,821,600 |
| 2022/10/07 | 4,260 | 4,268 | 4,223 | 4,253 | -32 | -0.7% | 4,244,500 |
| 2022/10/06 | 4,305 | 4,324 | 4,285 | 4,285 | -37 | -0.9% | 4,725,500 |
| 2022/10/05 | 4,319 | 4,345 | 4,302 | 4,322 | +3 | +0.1% | 4,711,900 |
| 2022/10/04 | 4,250 | 4,323 | 4,219 | 4,319 | +132 | +3.2% | 4,946,100 |
| 2022/10/03 | 4,230 | 4,239 | 4,147 | 4,187 | -56 | -1.3% | 5,079,100 |
| 2022/09/30 | 4,220 | 4,285 | 4,216 | 4,243 | +12 | +0.3% | 8,432,200 |
| 2022/09/29 | 4,137 | 4,233 | 4,121 | 4,231 | +21 | +0.5% | 5,265,800 |
| 2022/09/28 | 4,209 | 4,239 | 4,158 | 4,210 | -41 | -1% | 6,373,200 |
| 2022/09/27 | 4,260 | 4,297 | 4,234 | 4,251 | -54 | -1.3% | 5,311,100 |
| 2022/09/26 | 4,283 | 4,337 | 4,269 | 4,305 | +25 | +0.6% | 5,353,400 |
| 2022/09/22 | 4,287 | 4,298 | 4,245 | 4,280 | -18 | -0.4% | 4,461,800 |
| 2022/09/21 | 4,362 | 4,370 | 4,298 | 4,298 | -74 | -1.7% | 4,891,000 |
| 2022/09/20 | 4,348 | 4,373 | 4,337 | 4,372 | +76 | +1.8% | 3,676,300 |
| 2022/09/16 | 4,296 | 4,315 | 4,266 | 4,296 | -28 | -0.6% | 4,901,300 |
| 2022/09/15 | 4,295 | 4,332 | 4,291 | 4,324 | +16 | +0.4% | 2,845,900 |
| 2022/09/14 | 4,372 | 4,377 | 4,301 | 4,308 | -67 | -1.5% | 5,170,600 |
| 2022/09/13 | 4,400 | 4,419 | 4,365 | 4,375 | -53 | -1.2% | 3,486,500 |
| 2022/09/12 | 4,430 | 4,486 | 4,398 | 4,428 | +8 | +0.2% | 3,559,800 |
| 2022/09/09 | 4,404 | 4,423 | 4,362 | 4,420 | +43 | +1% | 7,556,300 |
| 2022/09/08 | 4,306 | 4,386 | 4,303 | 4,377 | +103 | +2.4% | 5,332,200 |
| 2022/09/07 | 4,297 | 4,309 | 4,245 | 4,274 | +20 | +0.5% | 4,321,800 |
601～
650
件表示中 / 3693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 | 263,500円 | +0.3% | +10.8% | 2.75% | 15.19倍 | 2.04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 | +0.6% | -13.2% | 3.42% | 11.43倍 | 1.26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 | 741,500円 | +5.7% | +999.9% | 0.59% | 23.42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 | 22,100円 | +4.4% | +8.0% | 3.89% | 20.75倍 | 4.16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 | 299,100円 | +1.4% | +2.6% | 0.84% | 30.61倍 | 2.43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
