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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,420 | 4,428 | 4,271 | 4,292 | -145 | -3.3% | 6,422,500 |
| 2022/07/28 | 4,489 | 4,489 | 4,414 | 4,437 | +1 | ±0% | 4,234,100 |
| 2022/07/27 | 4,451 | 4,458 | 4,415 | 4,436 | +8 | +0.2% | 2,741,900 |
| 2022/07/26 | 4,446 | 4,450 | 4,417 | 4,428 | -8 | -0.2% | 2,853,500 |
| 2022/07/25 | 4,451 | 4,456 | 4,426 | 4,436 | -22 | -0.5% | 3,135,600 |
| 2022/07/22 | 4,440 | 4,466 | 4,432 | 4,458 | +23 | +0.5% | 3,243,000 |
| 2022/07/21 | 4,391 | 4,451 | 4,389 | 4,435 | +44 | +1% | 3,951,300 |
| 2022/07/20 | 4,384 | 4,401 | 4,361 | 4,391 | +7 | +0.2% | 5,634,200 |
| 2022/07/19 | 4,399 | 4,443 | 4,383 | 4,384 | -18 | -0.4% | 4,121,100 |
| 2022/07/15 | 4,430 | 4,442 | 4,377 | 4,402 | +3 | +0.1% | 2,912,100 |
| 2022/07/14 | 4,365 | 4,417 | 4,359 | 4,399 | +1 | ±0% | 2,873,100 |
| 2022/07/13 | 4,392 | 4,432 | 4,383 | 4,398 | -36 | -0.8% | 3,611,000 |
| 2022/07/12 | 4,481 | 4,490 | 4,418 | 4,434 | +1 | ±0% | 4,432,600 |
| 2022/07/11 | 4,348 | 4,436 | 4,338 | 4,433 | +140 | +3.3% | 4,890,700 |
| 2022/07/08 | 4,310 | 4,344 | 4,288 | 4,293 | -55 | -1.3% | 7,299,900 |
| 2022/07/07 | 4,305 | 4,355 | 4,304 | 4,348 | +83 | +1.9% | 5,259,000 |
| 2022/07/06 | 4,294 | 4,344 | 4,259 | 4,265 | -39 | -0.9% | 6,010,600 |
| 2022/07/05 | 4,301 | 4,367 | 4,272 | 4,304 | +63 | +1.5% | 7,235,300 |
| 2022/07/04 | 4,202 | 4,264 | 4,145 | 4,241 | -72 | -1.7% | 12,914,300 |
| 2022/07/01 | 4,315 | 4,333 | 4,288 | 4,313 | +24 | +0.6% | 4,781,500 |
| 2022/06/30 | 4,325 | 4,335 | 4,278 | 4,289 | -30 | -0.7% | 6,878,400 |
| 2022/06/29 | 4,382 | 4,416 | 4,295 | 4,319 | -83 | -1.9% | 7,808,000 |
| 2022/06/28 | 4,295 | 4,418 | 4,283 | 4,402 | +64 | +1.5% | 5,805,500 |
| 2022/06/27 | 4,310 | 4,346 | 4,289 | 4,338 | -104 | -2.3% | 5,796,700 |
| 2022/06/24 | 4,524 | 4,524 | 4,392 | 4,442 | -65 | -1.4% | 5,509,300 |
| 2022/06/23 | 4,432 | 4,512 | 4,432 | 4,507 | +41 | +0.9% | 3,584,500 |
| 2022/06/22 | 4,432 | 4,486 | 4,422 | 4,466 | +50 | +1.1% | 3,832,400 |
| 2022/06/21 | 4,435 | 4,448 | 4,397 | 4,416 | -32 | -0.7% | 4,122,900 |
| 2022/06/20 | 4,355 | 4,463 | 4,350 | 4,448 | +105 | +2.4% | 4,371,800 |
| 2022/06/17 | 4,346 | 4,381 | 4,296 | 4,343 | -33 | -0.8% | 6,939,700 |
| 2022/06/16 | 4,347 | 4,416 | 4,345 | 4,376 | +23 | +0.5% | 3,909,000 |
| 2022/06/15 | 4,407 | 4,455 | 4,346 | 4,353 | -49 | -1.1% | 5,309,700 |
| 2022/06/14 | 4,425 | 4,444 | 4,370 | 4,402 | -102 | -2.3% | 5,236,700 |
| 2022/06/13 | 4,456 | 4,505 | 4,439 | 4,504 | +16 | +0.4% | 4,092,200 |
| 2022/06/10 | 4,489 | 4,517 | 4,462 | 4,488 | +8 | +0.2% | 6,119,000 |
| 2022/06/09 | 4,534 | 4,547 | 4,468 | 4,480 | -24 | -0.5% | 5,987,400 |
| 2022/06/08 | 4,486 | 4,504 | 4,458 | 4,504 | +19 | +0.4% | 5,080,800 |
| 2022/06/07 | 4,549 | 4,550 | 4,481 | 4,485 | -4 | -0.1% | 3,250,600 |
| 2022/06/06 | 4,488 | 4,505 | 4,461 | 4,489 | ±0 | ±0% | 3,671,100 |
| 2022/06/03 | 4,520 | 4,537 | 4,479 | 4,489 | -24 | -0.5% | 3,280,100 |
| 2022/06/02 | 4,539 | 4,547 | 4,495 | 4,513 | -23 | -0.5% | 3,232,100 |
| 2022/06/01 | 4,518 | 4,545 | 4,489 | 4,536 | +50 | +1.1% | 3,170,100 |
| 2022/05/31 | 4,530 | 4,579 | 4,483 | 4,486 | -64 | -1.4% | 9,655,000 |
| 2022/05/30 | 4,543 | 4,589 | 4,507 | 4,550 | +6 | +0.1% | 8,110,900 |
| 2022/05/27 | 4,614 | 4,636 | 4,541 | 4,544 | -62 | -1.3% | 4,026,600 |
| 2022/05/26 | 4,538 | 4,616 | 4,537 | 4,606 | +58 | +1.3% | 3,602,400 |
| 2022/05/25 | 4,542 | 4,584 | 4,518 | 4,548 | -19 | -0.4% | 4,346,500 |
| 2022/05/24 | 4,555 | 4,576 | 4,533 | 4,567 | +19 | +0.4% | 3,438,800 |
| 2022/05/23 | 4,580 | 4,588 | 4,524 | 4,548 | +22 | +0.5% | 3,975,300 |
| 2022/05/20 | 4,456 | 4,526 | 4,448 | 4,526 | +28 | +0.6% | 3,552,700 |
751～
800
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
