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 |
---|---|---|---|---|---|---|---|
2025/06/09 | 2,416.5 | 2,445 | 2,416.5 | 2,435.5 | +25.5 | +1.1% | 5,155,200 |
2025/06/06 | 2,412 | 2,422.5 | 2,401.5 | 2,410 | -1.5 | -0.1% | 6,545,400 |
2025/06/05 | 2,407 | 2,411.5 | 2,383.5 | 2,411.5 | -17.5 | -0.7% | 8,942,900 |
2025/06/04 | 2,448.5 | 2,454.5 | 2,417 | 2,429 | -5.5 | -0.2% | 8,354,700 |
2025/06/03 | 2,451 | 2,458 | 2,417 | 2,434.5 | -21 | -0.9% | 9,026,300 |
2025/06/02 | 2,484 | 2,493.5 | 2,453.5 | 2,455.5 | -43.5 | -1.7% | 6,844,500 |
2025/05/30 | 2,480 | 2,504.5 | 2,473 | 2,499 | -6.5 | -0.3% | 15,416,800 |
2025/05/29 | 2,500 | 2,517.5 | 2,495.5 | 2,505.5 | ±0 | ±0% | 6,447,800 |
2025/05/28 | 2,529 | 2,534 | 2,505.5 | 2,505.5 | -21.5 | -0.9% | 8,244,900 |
2025/05/27 | 2,534 | 2,544 | 2,511 | 2,527 | -10.5 | -0.4% | 4,707,100 |
2025/05/26 | 2,500 | 2,548 | 2,494 | 2,537.5 | +15.5 | +0.6% | 4,722,200 |
2025/05/23 | 2,510 | 2,534 | 2,503.5 | 2,522 | +17 | +0.7% | 5,470,100 |
2025/05/22 | 2,526.5 | 2,536 | 2,500 | 2,505 | -27.5 | -1.1% | 5,745,500 |
2025/05/21 | 2,557 | 2,573.5 | 2,523 | 2,532.5 | -1 | ±0% | 6,973,900 |
2025/05/20 | 2,568 | 2,574 | 2,533 | 2,533.5 | -12.5 | -0.5% | 6,293,000 |
2025/05/19 | 2,564 | 2,566.5 | 2,528.5 | 2,546 | -49 | -1.9% | 8,275,000 |
2025/05/16 | 2,590 | 2,609 | 2,565.5 | 2,595 | +32.5 | +1.3% | 6,869,000 |
2025/05/15 | 2,571 | 2,583 | 2,510.5 | 2,562.5 | -17.5 | -0.7% | 11,408,600 |
2025/05/14 | 2,592 | 2,609.5 | 2,560 | 2,580 | -11.5 | -0.4% | 7,149,100 |
2025/05/13 | 2,626.5 | 2,640 | 2,591.5 | 2,591.5 | -67.5 | -2.5% | 9,258,600 |
2025/05/12 | 2,679 | 2,679 | 2,641.5 | 2,659 | -4.5 | -0.2% | 4,745,700 |
2025/05/09 | 2,672 | 2,682.5 | 2,631.5 | 2,663.5 | +23.5 | +0.9% | 10,861,700 |
2025/05/08 | 2,634 | 2,649 | 2,615 | 2,640 | +5 | +0.2% | 6,429,100 |
2025/05/07 | 2,639 | 2,658 | 2,617 | 2,635 | +60 | +2.3% | 11,915,800 |
2025/05/02 | 2,551.5 | 2,583 | 2,541.5 | 2,575 | +40 | +1.6% | 7,763,600 |
2025/05/01 | 2,564 | 2,564 | 2,518.5 | 2,535 | +11.5 | +0.5% | 5,301,600 |
2025/04/30 | 2,550 | 2,560 | 2,523.5 | 2,523.5 | -11 | -0.4% | 9,394,900 |
2025/04/28 | 2,520 | 2,534.5 | 2,514.5 | 2,534.5 | +14.5 | +0.6% | 5,669,300 |
2025/04/25 | 2,513.5 | 2,531 | 2,484.5 | 2,520 | +23 | +0.9% | 8,852,400 |
2025/04/24 | 2,551 | 2,563 | 2,488.5 | 2,497 | -83 | -3.2% | 8,821,000 |
2025/04/23 | 2,600 | 2,603 | 2,562.5 | 2,580 | +9.5 | +0.4% | 8,901,500 |
2025/04/22 | 2,546 | 2,579.5 | 2,538 | 2,570.5 | +35.5 | +1.4% | 6,388,800 |
2025/04/21 | 2,545 | 2,553 | 2,528.5 | 2,535 | -20 | -0.8% | 5,500,500 |
2025/04/18 | 2,550 | 2,567 | 2,540 | 2,555 | +26.5 | +1% | 5,894,300 |
2025/04/17 | 2,540 | 2,551.5 | 2,527.5 | 2,528.5 | -14.5 | -0.6% | 6,093,600 |
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 |
51~
100
件表示中 / 3766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 | 265,400円 | +7.0% | +6.6% | 3.01% | 13.56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 | 16,500円 | +3.5% | +6.1% | 3.21% | 13.13倍 | 1.34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 | 24,500円 | +2.4% | +13.6% | 3.51% | 21.84倍 | 4.82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 | 395,600円 | +6.4% | +72.7% | 0.00% | 27.74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 | 614,400円 | +5.9% | +12.6% | 1.20% | 33.83倍 | 8.10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