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 |
|---|---|---|---|---|---|---|---|
| 2021/12/13 | 3,365 | 3,373 | 3,343 | 3,345 | +11 | +0.3% | 2,875,100 |
| 2021/12/10 | 3,370 | 3,390 | 3,327 | 3,334 | -37 | -1.1% | 5,326,100 |
| 2021/12/09 | 3,359 | 3,380 | 3,352 | 3,371 | +25 | +0.7% | 3,157,200 |
| 2021/12/08 | 3,372 | 3,387 | 3,343 | 3,346 | -10 | -0.3% | 4,376,600 |
| 2021/12/07 | 3,339 | 3,387 | 3,313 | 3,356 | +22 | +0.7% | 5,977,100 |
| 2021/12/06 | 3,304 | 3,347 | 3,297 | 3,334 | +40 | +1.2% | 3,320,100 |
| 2021/12/03 | 3,285 | 3,309 | 3,268 | 3,294 | +22 | +0.7% | 4,426,100 |
| 2021/12/02 | 3,238 | 3,293 | 3,237 | 3,272 | -16 | -0.5% | 4,947,100 |
| 2021/12/01 | 3,270 | 3,327 | 3,268 | 3,288 | -12 | -0.4% | 4,894,700 |
| 2021/11/30 | 3,333 | 3,380 | 3,300 | 3,300 | -50 | -1.5% | 9,643,500 |
| 2021/11/29 | 3,360 | 3,394 | 3,340 | 3,350 | -70 | -2% | 5,518,800 |
| 2021/11/26 | 3,468 | 3,479 | 3,411 | 3,420 | -79 | -2.3% | 4,919,100 |
| 2021/11/25 | 3,452 | 3,505 | 3,451 | 3,499 | +55 | +1.6% | 3,574,700 |
| 2021/11/24 | 3,434 | 3,469 | 3,427 | 3,444 | +24 | +0.7% | 4,715,200 |
| 2021/11/22 | 3,396 | 3,433 | 3,381 | 3,420 | +10 | +0.3% | 3,399,800 |
| 2021/11/19 | 3,446 | 3,446 | 3,401 | 3,410 | -8 | -0.2% | 3,338,400 |
| 2021/11/18 | 3,409 | 3,441 | 3,385 | 3,418 | +9 | +0.3% | 3,634,800 |
| 2021/11/17 | 3,431 | 3,447 | 3,405 | 3,409 | -51 | -1.5% | 4,016,400 |
| 2021/11/16 | 3,467 | 3,475 | 3,452 | 3,460 | +14 | +0.4% | 2,834,600 |
| 2021/11/15 | 3,450 | 3,462 | 3,434 | 3,446 | +5 | +0.1% | 3,296,700 |
| 2021/11/12 | 3,397 | 3,453 | 3,393 | 3,441 | +49 | +1.4% | 4,560,200 |
| 2021/11/11 | 3,415 | 3,417 | 3,383 | 3,392 | -23 | -0.7% | 3,497,600 |
| 2021/11/10 | 3,394 | 3,416 | 3,382 | 3,415 | +21 | +0.6% | 3,348,700 |
| 2021/11/09 | 3,425 | 3,443 | 3,393 | 3,394 | -2 | -0.1% | 3,549,200 |
| 2021/11/08 | 3,433 | 3,439 | 3,396 | 3,396 | -55 | -1.6% | 4,313,000 |
| 2021/11/05 | 3,431 | 3,457 | 3,402 | 3,451 | +30 | +0.9% | 4,502,500 |
| 2021/11/04 | 3,363 | 3,421 | 3,362 | 3,421 | +6 | +0.2% | 6,855,900 |
| 2021/11/02 | 3,448 | 3,457 | 3,412 | 3,415 | -95 | -2.7% | 7,947,900 |
| 2021/11/01 | 3,491 | 3,538 | 3,461 | 3,510 | -18 | -0.5% | 7,220,400 |
| 2021/10/29 | 3,490 | 3,560 | 3,487 | 3,528 | -67 | -1.9% | 6,544,100 |
| 2021/10/28 | 3,600 | 3,612 | 3,545 | 3,595 | -31 | -0.9% | 17,482,700 |
| 2021/10/27 | 3,666 | 3,669 | 3,616 | 3,626 | -54 | -1.5% | 5,322,100 |
| 2021/10/26 | 3,658 | 3,697 | 3,649 | 3,680 | +76 | +2.1% | 5,394,700 |
| 2021/10/25 | 3,650 | 3,654 | 3,596 | 3,604 | -85 | -2.3% | 5,245,400 |
| 2021/10/22 | 3,705 | 3,721 | 3,680 | 3,689 | -37 | -1% | 3,689,600 |
| 2021/10/21 | 3,729 | 3,769 | 3,702 | 3,726 | +58 | +1.6% | 4,839,600 |
| 2021/10/20 | 3,672 | 3,688 | 3,658 | 3,668 | +10 | +0.3% | 3,100,600 |
| 2021/10/19 | 3,671 | 3,694 | 3,649 | 3,658 | -19 | -0.5% | 2,932,800 |
| 2021/10/18 | 3,709 | 3,710 | 3,669 | 3,677 | -56 | -1.5% | 3,805,500 |
| 2021/10/15 | 3,670 | 3,733 | 3,661 | 3,733 | +70 | +1.9% | 3,993,600 |
| 2021/10/14 | 3,641 | 3,695 | 3,627 | 3,663 | +9 | +0.2% | 4,670,200 |
| 2021/10/13 | 3,650 | 3,666 | 3,637 | 3,654 | -17 | -0.5% | 3,367,300 |
| 2021/10/12 | 3,660 | 3,682 | 3,636 | 3,671 | -11 | -0.3% | 3,468,300 |
| 2021/10/11 | 3,650 | 3,682 | 3,634 | 3,682 | +12 | +0.3% | 3,765,100 |
| 2021/10/08 | 3,657 | 3,702 | 3,646 | 3,670 | +54 | +1.5% | 6,197,900 |
| 2021/10/07 | 3,656 | 3,678 | 3,616 | 3,616 | +14 | +0.4% | 4,225,400 |
| 2021/10/06 | 3,629 | 3,669 | 3,584 | 3,602 | -6 | -0.2% | 6,062,800 |
| 2021/10/05 | 3,620 | 3,677 | 3,591 | 3,608 | -35 | -1% | 6,327,200 |
| 2021/10/04 | 3,630 | 3,663 | 3,629 | 3,643 | +16 | +0.4% | 3,246,500 |
| 2021/10/01 | 3,621 | 3,680 | 3,615 | 3,627 | -64 | -1.7% | 5,532,100 |
851～
900
件表示中 / 3714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 | 241,100円 | +7.0% | +6.6% | 3.32% | 12.83倍 | 1.87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 |
| ソフトバンクＧ | 738,100円 | +2.2% | -41.3% | 0.60% | 19.55倍 | 0.91倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ソフトバンク | 21,900円 | +2.4% | +13.6% | 3.93% | 19.54倍 | 4.30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 | 399,100円 | +6.4% | +72.7% | 0.00% | 27.97倍 | 3.06倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
| ＬＩＮＥヤフー | 51,600円 | +9.5% | +9.1% | 1.36% | 21.63倍 | 1.23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
