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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/09/06 | 4,266 | 4,285 | 4,243 | 4,254 | -5 | -0.1% | 2,563,100 |
| 2022/09/05 | 4,260 | 4,282 | 4,245 | 4,259 | -21 | -0.5% | 2,738,400 |
| 2022/09/02 | 4,301 | 4,316 | 4,259 | 4,280 | +23 | +0.5% | 4,526,200 |
| 2022/09/01 | 4,231 | 4,257 | 4,222 | 4,257 | -20 | -0.5% | 4,557,900 |
| 2022/08/31 | 4,277 | 4,291 | 4,252 | 4,277 | -27 | -0.6% | 5,686,500 |
| 2022/08/30 | 4,261 | 4,330 | 4,250 | 4,304 | +90 | +2.1% | 4,526,300 |
| 2022/08/29 | 4,250 | 4,262 | 4,198 | 4,214 | -60 | -1.4% | 4,170,000 |
| 2022/08/26 | 4,284 | 4,306 | 4,255 | 4,274 | +14 | +0.3% | 3,051,000 |
| 2022/08/25 | 4,246 | 4,290 | 4,237 | 4,260 | +24 | +0.6% | 2,641,100 |
| 2022/08/24 | 4,248 | 4,264 | 4,229 | 4,236 | -38 | -0.9% | 3,598,300 |
| 2022/08/23 | 4,251 | 4,274 | 4,225 | 4,274 | +34 | +0.8% | 3,743,900 |
651～
700
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 | 251,200円 | +7.0% | +6.6% | 3.18% | 13.36倍 | 1.96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 | 15,400円 | +3.5% | +6.1% | 3.44% | 12.25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 | 22,500円 | +2.4% | +13.6% | 3.82% | 20.07倍 | 4.39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 | 398,500円 | +6.4% | +72.7% | 0.00% | 27.93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 | 52,300円 | +9.5% | +9.1% | 1.34% | 21.26倍 | 1.18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
