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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/22 | 4,232 | 4,240 | 4,191 | 4,240 | +40 | +1% | 3,232,400 |
| 2022/08/19 | 4,194 | 4,223 | 4,181 | 4,200 | -5 | -0.1% | 2,694,000 |
| 2022/08/18 | 4,254 | 4,254 | 4,187 | 4,205 | -12 | -0.3% | 3,775,800 |
| 2022/08/17 | 4,149 | 4,227 | 4,147 | 4,217 | +62 | +1.5% | 4,490,700 |
| 2022/08/16 | 4,153 | 4,180 | 4,142 | 4,155 | -34 | -0.8% | 2,613,600 |
| 2022/08/15 | 4,161 | 4,195 | 4,147 | 4,189 | +36 | +0.9% | 2,662,200 |
| 2022/08/12 | 4,227 | 4,227 | 4,149 | 4,153 | +2 | ±0% | 6,731,100 |
| 2022/08/10 | 4,127 | 4,164 | 4,119 | 4,151 | +19 | +0.5% | 2,846,800 |
| 2022/08/09 | 4,178 | 4,199 | 4,123 | 4,132 | -72 | -1.7% | 3,393,000 |
| 2022/08/08 | 4,190 | 4,219 | 4,170 | 4,204 | -9 | -0.2% | 2,666,700 |
| 2022/08/05 | 4,180 | 4,225 | 4,153 | 4,213 | +66 | +1.6% | 3,651,300 |
| 2022/08/04 | 4,183 | 4,184 | 4,127 | 4,147 | -3 | -0.1% | 3,667,300 |
| 2022/08/03 | 4,161 | 4,181 | 4,116 | 4,150 | -16 | -0.4% | 3,912,700 |
| 2022/08/02 | 4,200 | 4,216 | 4,160 | 4,166 | -54 | -1.3% | 4,313,600 |
| 2022/08/01 | 4,264 | 4,278 | 4,208 | 4,220 | -72 | -1.7% | 5,334,600 |
701～
750
件表示中 / 3767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 | 266,200円 | +7.0% | +6.6% | 3.01% | 13.60倍 | 1.98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 | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32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 | 24,200円 | +2.4% | +13.6% | 3.55% | 21.58倍 | 4.75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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73倍 | 3.03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 |
| ＮＲＩ | 606,700円 | +5.9% | +12.6% | 1.22% | 33.40倍 | 8.00倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
市場注目の銘柄
チャート関連のコラム
