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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/31 | 5,150 | 5,186 | 5,115 | 5,186 | +17 | +0.3% | 3,205,500 |
| 2025/01/30 | 5,161 | 5,176 | 5,113 | 5,169 | +1 | ±0% | 3,270,600 |
| 2025/01/29 | 5,181 | 5,211 | 5,138 | 5,168 | -13 | -0.3% | 3,210,200 |
| 2025/01/28 | 5,131 | 5,254 | 5,113 | 5,181 | +78 | +1.5% | 5,375,100 |
| 2025/01/27 | 4,988 | 5,119 | 4,988 | 5,103 | +234 | +4.8% | 5,753,300 |
| 2025/01/24 | 4,883 | 4,896 | 4,852 | 4,869 | +32 | +0.7% | 2,836,200 |
| 2025/01/23 | 4,824 | 4,844 | 4,795 | 4,837 | +12 | +0.2% | 3,229,500 |
| 2025/01/22 | 4,849 | 4,868 | 4,818 | 4,825 | -8 | -0.2% | 3,539,000 |
| 2025/01/21 | 4,850 | 4,857 | 4,803 | 4,833 | -1 | ±0% | 2,350,900 |
| 2025/01/20 | 4,818 | 4,880 | 4,818 | 4,834 | +16 | +0.3% | 1,884,600 |
| 2025/01/17 | 4,850 | 4,855 | 4,783 | 4,818 | -34 | -0.7% | 2,453,800 |
| 2025/01/16 | 4,842 | 4,893 | 4,838 | 4,852 | +8 | +0.2% | 3,419,800 |
| 2025/01/15 | 4,849 | 4,859 | 4,830 | 4,844 | +37 | +0.8% | 4,032,600 |
| 2025/01/14 | 4,747 | 4,819 | 4,747 | 4,807 | +63 | +1.3% | 6,153,600 |
| 2025/01/10 | 4,865 | 4,881 | 4,744 | 4,744 | -125 | -2.6% | 6,783,500 |
| 2025/01/09 | 4,890 | 4,897 | 4,848 | 4,869 | -12 | -0.2% | 3,352,500 |
| 2025/01/08 | 4,903 | 4,908 | 4,842 | 4,881 | -29 | -0.6% | 4,064,700 |
| 2025/01/07 | 4,900 | 4,914 | 4,851 | 4,910 | +16 | +0.3% | 4,392,400 |
| 2025/01/06 | 5,035 | 5,052 | 4,885 | 4,894 | -148 | -2.9% | 5,358,300 |
| 2024/12/30 | 5,077 | 5,105 | 5,027 | 5,042 | -17 | -0.3% | 3,568,800 |
| 2024/12/27 | 4,990 | 5,073 | 4,983 | 5,059 | +82 | +1.6% | 3,230,600 |
| 2024/12/26 | 4,935 | 4,977 | 4,933 | 4,977 | +46 | +0.9% | 2,435,800 |
| 2024/12/25 | 4,970 | 4,970 | 4,920 | 4,931 | -22 | -0.4% | 2,328,700 |
| 2024/12/24 | 4,980 | 4,990 | 4,951 | 4,953 | -43 | -0.9% | 1,495,400 |
| 2024/12/23 | 4,970 | 5,010 | 4,968 | 4,996 | +26 | +0.5% | 1,592,800 |
| 2024/12/20 | 4,979 | 5,011 | 4,960 | 4,970 | +9 | +0.2% | 5,290,300 |
| 2024/12/19 | 4,890 | 4,975 | 4,890 | 4,961 | +12 | +0.2% | 2,413,300 |
| 2024/12/18 | 4,961 | 4,984 | 4,944 | 4,949 | -51 | -1% | 2,425,800 |
| 2024/12/17 | 4,963 | 5,014 | 4,963 | 5,000 | +30 | +0.6% | 2,773,700 |
| 2024/12/16 | 5,010 | 5,020 | 4,970 | 4,970 | -8 | -0.2% | 2,624,100 |
| 2024/12/13 | 4,930 | 5,012 | 4,929 | 4,978 | -49 | -1% | 4,513,400 |
| 2024/12/12 | 5,020 | 5,065 | 5,011 | 5,027 | +49 | +1% | 4,002,500 |
| 2024/12/11 | 5,000 | 5,025 | 4,963 | 4,978 | +30 | +0.6% | 2,918,600 |
| 2024/12/10 | 5,000 | 5,014 | 4,942 | 4,948 | -8 | -0.2% | 2,874,200 |
| 2024/12/09 | 4,956 | 4,989 | 4,940 | 4,956 | +19 | +0.4% | 3,672,600 |
| 2024/12/06 | 4,931 | 4,968 | 4,919 | 4,937 | +55 | +1.1% | 3,216,100 |
| 2024/12/05 | 4,935 | 4,946 | 4,873 | 4,882 | -74 | -1.5% | 4,609,300 |
| 2024/12/04 | 4,988 | 5,001 | 4,956 | 4,956 | -51 | -1% | 3,528,400 |
| 2024/12/03 | 4,941 | 5,021 | 4,940 | 5,007 | +50 | +1% | 3,910,500 |
51～
100
件表示中 / 3692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 | 257,500円 | +0.3% | +10.8% | 2.82% | 14.85倍 | 2.00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 | 15,100円 | +0.6% | -13.2% | 3.44% | 11.36倍 | 1.25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Ｇ | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99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 | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
