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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,088 | 4,092 | 4,031 | 4,083 | -4 | -0.1% | 4,421,600 |
| 2022/03/25 | 4,141 | 4,141 | 4,047 | 4,087 | -77 | -1.8% | 5,851,300 |
| 2022/03/24 | 4,141 | 4,164 | 4,105 | 4,164 | +4 | +0.1% | 4,625,700 |
| 2022/03/23 | 4,139 | 4,160 | 4,093 | 4,160 | +46 | +1.1% | 5,728,800 |
| 2022/03/22 | 4,038 | 4,118 | 4,033 | 4,114 | +102 | +2.5% | 7,058,700 |
| 2022/03/18 | 3,979 | 4,037 | 3,966 | 4,012 | +43 | +1.1% | 8,924,400 |
| 2022/03/17 | 3,906 | 3,998 | 3,906 | 3,969 | -38 | -0.9% | 6,476,400 |
| 2022/03/16 | 4,005 | 4,018 | 3,976 | 4,007 | +3 | +0.1% | 5,498,700 |
| 2022/03/15 | 3,932 | 4,007 | 3,921 | 4,004 | +102 | +2.6% | 4,917,200 |
| 2022/03/14 | 3,912 | 3,944 | 3,896 | 3,902 | +32 | +0.8% | 4,718,600 |
| 2022/03/11 | 3,843 | 3,907 | 3,837 | 3,870 | +51 | +1.3% | 7,496,900 |
| 2022/03/10 | 3,713 | 3,822 | 3,701 | 3,819 | +92 | +2.5% | 5,912,200 |
| 2022/03/09 | 3,684 | 3,762 | 3,671 | 3,727 | -27 | -0.7% | 5,225,300 |
| 2022/03/08 | 3,758 | 3,816 | 3,749 | 3,754 | -27 | -0.7% | 5,168,600 |
| 2022/03/07 | 3,778 | 3,804 | 3,759 | 3,781 | -39 | -1% | 4,591,300 |
| 2022/03/04 | 3,824 | 3,838 | 3,783 | 3,820 | +2 | +0.1% | 4,151,900 |
| 2022/03/03 | 3,788 | 3,834 | 3,780 | 3,818 | +19 | +0.5% | 3,194,000 |
| 2022/03/02 | 3,790 | 3,806 | 3,769 | 3,799 | +16 | +0.4% | 5,138,700 |
| 2022/03/01 | 3,756 | 3,785 | 3,753 | 3,783 | +27 | +0.7% | 3,934,900 |
| 2022/02/28 | 3,736 | 3,756 | 3,710 | 3,756 | +65 | +1.8% | 5,901,200 |
| 2022/02/25 | 3,729 | 3,743 | 3,682 | 3,691 | -48 | -1.3% | 4,265,200 |
| 2022/02/24 | 3,745 | 3,762 | 3,697 | 3,739 | -65 | -1.7% | 5,137,400 |
| 2022/02/22 | 3,770 | 3,812 | 3,756 | 3,804 | +11 | +0.3% | 3,611,200 |
| 2022/02/21 | 3,786 | 3,803 | 3,765 | 3,793 | +14 | +0.4% | 2,844,300 |
| 2022/02/18 | 3,799 | 3,819 | 3,778 | 3,779 | -1 | ±0% | 3,768,200 |
| 2022/02/17 | 3,771 | 3,806 | 3,761 | 3,780 | -8 | -0.2% | 4,295,600 |
| 2022/02/16 | 3,746 | 3,803 | 3,734 | 3,788 | +68 | +1.8% | 4,410,600 |
| 2022/02/15 | 3,707 | 3,764 | 3,707 | 3,720 | +2 | +0.1% | 3,060,100 |
| 2022/02/14 | 3,746 | 3,756 | 3,711 | 3,718 | -51 | -1.4% | 4,681,200 |
| 2022/02/10 | 3,783 | 3,783 | 3,761 | 3,769 | +7 | +0.2% | 4,179,400 |
| 2022/02/09 | 3,793 | 3,793 | 3,739 | 3,762 | -44 | -1.2% | 5,445,800 |
| 2022/02/08 | 3,772 | 3,820 | 3,770 | 3,806 | +61 | +1.6% | 4,469,400 |
| 2022/02/07 | 3,735 | 3,764 | 3,731 | 3,745 | -6 | -0.2% | 3,094,000 |
| 2022/02/04 | 3,750 | 3,772 | 3,740 | 3,751 | +13 | +0.3% | 4,012,300 |
| 2022/02/03 | 3,675 | 3,741 | 3,665 | 3,738 | +74 | +2% | 3,964,200 |
| 2022/02/02 | 3,670 | 3,689 | 3,656 | 3,664 | -11 | -0.3% | 3,948,500 |
| 2022/02/01 | 3,624 | 3,680 | 3,590 | 3,675 | +30 | +0.8% | 5,210,100 |
| 2022/01/31 | 3,640 | 3,682 | 3,609 | 3,645 | +96 | +2.7% | 7,329,300 |
| 2022/01/28 | 3,530 | 3,570 | 3,527 | 3,549 | -22 | -0.6% | 4,670,700 |
| 2022/01/27 | 3,555 | 3,596 | 3,537 | 3,571 | +12 | +0.3% | 5,399,500 |
| 2022/01/26 | 3,626 | 3,669 | 3,558 | 3,559 | -94 | -2.6% | 4,820,100 |
| 2022/01/25 | 3,577 | 3,668 | 3,559 | 3,653 | +75 | +2.1% | 6,584,900 |
| 2022/01/24 | 3,562 | 3,578 | 3,544 | 3,578 | +16 | +0.4% | 2,989,000 |
| 2022/01/21 | 3,550 | 3,568 | 3,486 | 3,562 | -20 | -0.6% | 3,753,500 |
| 2022/01/20 | 3,576 | 3,606 | 3,562 | 3,582 | +15 | +0.4% | 3,750,100 |
| 2022/01/19 | 3,590 | 3,597 | 3,547 | 3,567 | -11 | -0.3% | 4,733,700 |
| 2022/01/18 | 3,589 | 3,602 | 3,561 | 3,578 | +13 | +0.4% | 3,278,400 |
| 2022/01/17 | 3,559 | 3,589 | 3,550 | 3,565 | +6 | +0.2% | 2,074,400 |
| 2022/01/14 | 3,557 | 3,576 | 3,523 | 3,559 | +1 | ±0% | 4,875,300 |
| 2022/01/13 | 3,560 | 3,587 | 3,545 | 3,558 | -21 | -0.6% | 3,940,400 |
801～
850
件表示中 / 3733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 | 249,900円 | +7.0% | +6.6% | 3.20% | 13.29倍 | 1.94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 | 15,500円 | +3.5% | +6.1% | 3.42% | 12.33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 | 22,300円 | +2.4% | +13.6% | 3.86% | 19.89倍 | 4.38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 | 398,300円 | +6.4% | +72.7% | 0.00% | 27.92倍 | 3.05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 | 52,500円 | +9.5% | +9.1% | 1.33% | 21.35倍 | 1.21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
