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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 2,520.5 | 2,547 | 2,501 | 2,543 | +28 | +1.1% | 6,596,000 |
| 2025/04/15 | 2,541 | 2,555 | 2,511 | 2,515 | +20.5 | +0.8% | 6,586,100 |
| 2025/04/14 | 2,532 | 2,534 | 2,488.5 | 2,494.5 | +21.5 | +0.9% | 7,596,200 |
| 2025/04/11 | 2,407.5 | 2,490 | 2,405.5 | 2,473 | -45 | -1.8% | 14,689,200 |
| 2025/04/10 | 2,487 | 2,518 | 2,413 | 2,518 | +140 | +5.9% | 16,468,100 |
| 2025/04/09 | 2,365 | 2,421 | 2,354 | 2,378 | +5 | +0.2% | 11,909,000 |
| 2025/04/08 | 2,364 | 2,388.5 | 2,312 | 2,373 | +59 | +2.5% | 12,867,000 |
| 2025/04/07 | 2,282.5 | 2,365 | 2,250 | 2,314 | -68.5 | -2.9% | 16,602,200 |
| 2025/04/04 | 2,277.5 | 2,415.5 | 2,272.5 | 2,382.5 | +107 | +4.7% | 17,767,400 |
| 2025/04/03 | 2,231.5 | 2,287.5 | 2,227 | 2,275.5 | -51.5 | -2.2% | 12,163,300 |
| 2025/04/02 | 2,340 | 2,348 | 2,308 | 2,327 | -24.5 | -1% | 6,608,400 |
| 2025/04/01 | 2,404.5 | 2,414.5 | 2,341 | 2,351.5 | -8 | -0.3% | 7,494,800 |
| 2025/03/31 | 2,350 | 2,379 | 2,334 | 2,359.5 | -83 | -3.4% | 11,895,000 |
| 2025/03/28 | 2,438.5 | 2,442.5 | 2,387 | 2,442.5 | -2,431.5 | -49.9% | 7,566,500 |
| 2025/03/27 | 4,823 | 4,874 | 4,812 | 4,874 | +44 | +0.9% | 4,715,300 |
| 2025/03/26 | 4,857 | 4,876 | 4,811 | 4,830 | +33 | +0.7% | 3,845,100 |
| 2025/03/25 | 4,809 | 4,813 | 4,775 | 4,797 | ±0 | ±0% | 3,601,300 |
| 2025/03/24 | 4,860 | 4,865 | 4,795 | 4,797 | -63 | -1.3% | 3,012,700 |
| 2025/03/21 | 4,864 | 4,879 | 4,848 | 4,860 | +9 | +0.2% | 6,307,800 |
| 2025/03/19 | 4,868 | 4,903 | 4,841 | 4,851 | -4 | -0.1% | 2,976,700 |
| 2025/03/18 | 4,850 | 4,885 | 4,834 | 4,855 | +52 | +1.1% | 3,395,900 |
| 2025/03/17 | 4,811 | 4,828 | 4,776 | 4,803 | +53 | +1.1% | 3,267,300 |
| 2025/03/14 | 4,714 | 4,790 | 4,697 | 4,750 | -22 | -0.5% | 5,760,800 |
| 2025/03/13 | 4,758 | 4,802 | 4,742 | 4,772 | -18 | -0.4% | 4,384,300 |
| 2025/03/12 | 4,770 | 4,795 | 4,730 | 4,790 | -20 | -0.4% | 4,359,800 |
| 2025/03/11 | 4,819 | 4,834 | 4,772 | 4,810 | -5 | -0.1% | 3,775,500 |
| 2025/03/10 | 4,812 | 4,836 | 4,786 | 4,815 | +6 | +0.1% | 3,215,500 |
| 2025/03/07 | 4,862 | 4,882 | 4,809 | 4,809 | -92 | -1.9% | 4,741,600 |
| 2025/03/06 | 4,905 | 4,952 | 4,901 | 4,901 | -6 | -0.1% | 3,630,600 |
| 2025/03/05 | 4,880 | 4,918 | 4,856 | 4,907 | -1 | ±0% | 3,810,000 |
| 2025/03/04 | 4,900 | 4,962 | 4,877 | 4,908 | -29 | -0.6% | 4,202,900 |
| 2025/03/03 | 4,920 | 4,962 | 4,899 | 4,937 | +43 | +0.9% | 3,352,900 |
| 2025/02/28 | 4,930 | 4,935 | 4,867 | 4,894 | -39 | -0.8% | 5,697,800 |
| 2025/02/27 | 4,950 | 4,961 | 4,928 | 4,933 | +4 | +0.1% | 3,192,400 |
| 2025/02/26 | 4,925 | 4,942 | 4,894 | 4,929 | +34 | +0.7% | 3,393,400 |
| 2025/02/25 | 4,820 | 4,916 | 4,793 | 4,895 | +78 | +1.6% | 3,335,500 |
| 2025/02/21 | 4,850 | 4,853 | 4,810 | 4,817 | -54 | -1.1% | 4,425,600 |
| 2025/02/20 | 4,900 | 4,906 | 4,841 | 4,871 | -46 | -0.9% | 3,447,900 |
| 2025/02/19 | 4,964 | 4,974 | 4,914 | 4,917 | -65 | -1.3% | 3,092,200 |
| 2025/02/18 | 4,970 | 5,022 | 4,970 | 4,982 | -7 | -0.1% | 2,569,300 |
| 2025/02/17 | 4,950 | 5,006 | 4,921 | 4,989 | -11 | -0.2% | 2,568,600 |
| 2025/02/14 | 4,994 | 5,030 | 4,982 | 5,000 | -24 | -0.5% | 3,890,000 |
| 2025/02/13 | 4,998 | 5,029 | 4,970 | 5,024 | +84 | +1.7% | 3,680,400 |
| 2025/02/12 | 5,025 | 5,025 | 4,928 | 4,940 | +14 | +0.3% | 5,540,300 |
| 2025/02/10 | 4,877 | 4,943 | 4,868 | 4,926 | +52 | +1.1% | 3,031,100 |
| 2025/02/07 | 4,970 | 4,970 | 4,874 | 4,874 | -96 | -1.9% | 6,738,300 |
| 2025/02/06 | 5,146 | 5,146 | 4,918 | 4,970 | -312 | -5.9% | 10,925,300 |
| 2025/02/05 | 5,274 | 5,311 | 5,234 | 5,282 | +86 | +1.7% | 4,706,200 |
| 2025/02/04 | 5,250 | 5,280 | 5,146 | 5,196 | ±0 | ±0% | 3,842,900 |
| 2025/02/03 | 5,150 | 5,196 | 5,101 | 5,196 | +10 | +0.2% | 4,345,400 |
51～
100
件表示中 / 3731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 | 245,300円 | +7.0% | +6.6% | 3.26% | 13.05倍 | 1.90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 | 15,200円 | +3.5% | +6.1% | 3.49% | 12.09倍 | 1.23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 | 22,200円 | +2.4% | +13.6% | 3.87% | 19.80倍 | 4.36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 | 398,500円 | +6.4% | +72.7% | 0.00% | 27.93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 | 53,600円 | +9.5% | +9.1% | 1.31% | 21.79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
