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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 4,513 | 4,522 | 4,448 | 4,498 | -37 | -0.8% | 5,649,700 |
| 2022/05/18 | 4,489 | 4,535 | 4,469 | 4,535 | +54 | +1.2% | 4,905,000 |
| 2022/05/17 | 4,365 | 4,485 | 4,360 | 4,481 | +68 | +1.5% | 5,070,600 |
| 2022/05/16 | 4,457 | 4,457 | 4,341 | 4,413 | +166 | +3.9% | 5,171,800 |
| 2022/05/13 | 4,198 | 4,270 | 4,189 | 4,247 | +60 | +1.4% | 5,408,200 |
| 2022/05/12 | 4,288 | 4,294 | 4,187 | 4,187 | -130 | -3% | 5,853,200 |
| 2022/05/11 | 4,333 | 4,344 | 4,308 | 4,317 | -26 | -0.6% | 3,939,700 |
| 2022/05/10 | 4,331 | 4,371 | 4,320 | 4,343 | +25 | +0.6% | 4,558,500 |
| 2022/05/09 | 4,283 | 4,328 | 4,275 | 4,318 | +12 | +0.3% | 4,744,000 |
| 2022/05/06 | 4,300 | 4,331 | 4,271 | 4,306 | -18 | -0.4% | 6,780,700 |
| 2022/05/02 | 4,265 | 4,332 | 4,264 | 4,324 | -11 | -0.3% | 4,381,700 |
| 2022/04/28 | 4,209 | 4,344 | 4,206 | 4,335 | +85 | +2% | 5,694,400 |
| 2022/04/27 | 4,245 | 4,276 | 4,220 | 4,250 | -19 | -0.4% | 6,293,400 |
| 2022/04/26 | 4,268 | 4,287 | 4,250 | 4,269 | +9 | +0.2% | 4,722,900 |
| 2022/04/25 | 4,236 | 4,265 | 4,215 | 4,260 | -10 | -0.2% | 3,919,100 |
| 2022/04/22 | 4,272 | 4,283 | 4,233 | 4,270 | +3 | +0.1% | 3,325,500 |
| 2022/04/21 | 4,288 | 4,305 | 4,251 | 4,267 | +42 | +1% | 4,176,600 |
| 2022/04/20 | 4,188 | 4,228 | 4,171 | 4,225 | +7 | +0.2% | 3,511,200 |
| 2022/04/19 | 4,220 | 4,252 | 4,201 | 4,218 | +13 | +0.3% | 3,716,700 |
| 2022/04/18 | 4,193 | 4,213 | 4,155 | 4,205 | -9 | -0.2% | 2,867,600 |
| 2022/04/15 | 4,183 | 4,227 | 4,164 | 4,214 | +9 | +0.2% | 2,707,000 |
| 2022/04/14 | 4,171 | 4,238 | 4,152 | 4,205 | +30 | +0.7% | 3,444,500 |
| 2022/04/13 | 4,148 | 4,175 | 4,117 | 4,175 | +19 | +0.5% | 4,544,300 |
| 2022/04/12 | 4,125 | 4,169 | 4,111 | 4,156 | +49 | +1.2% | 4,542,900 |
| 2022/04/11 | 4,123 | 4,135 | 4,087 | 4,107 | -39 | -0.9% | 4,302,300 |
| 2022/04/08 | 4,090 | 4,166 | 4,088 | 4,146 | +75 | +1.8% | 6,233,500 |
| 2022/04/07 | 4,075 | 4,087 | 4,044 | 4,071 | ±0 | ±0% | 5,787,000 |
| 2022/04/06 | 4,085 | 4,089 | 4,038 | 4,071 | +2 | ±0% | 4,719,100 |
| 2022/04/05 | 4,052 | 4,075 | 4,041 | 4,069 | -20 | -0.5% | 4,295,700 |
| 2022/04/04 | 4,085 | 4,102 | 4,068 | 4,089 | +59 | +1.5% | 3,279,400 |
| 2022/04/01 | 3,991 | 4,037 | 3,981 | 4,030 | +25 | +0.6% | 5,373,700 |
| 2022/03/31 | 3,938 | 4,014 | 3,915 | 4,005 | +25 | +0.6% | 7,782,300 |
| 2022/03/30 | 4,080 | 4,095 | 3,941 | 3,980 | -171 | -4.1% | 8,654,200 |
| 2022/03/29 | 4,050 | 4,151 | 4,050 | 4,151 | +68 | +1.7% | 5,763,900 |
| 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 |
801～
850
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
