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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,355 | 3,362 | 3,332 | 3,335 | -38 | -1.1% | 3,476,600 |
| 2021/08/13 | 3,379 | 3,388 | 3,363 | 3,373 | +15 | +0.4% | 3,167,100 |
| 2021/08/12 | 3,388 | 3,393 | 3,356 | 3,358 | -15 | -0.4% | 2,725,100 |
| 2021/08/11 | 3,370 | 3,393 | 3,366 | 3,373 | +8 | +0.2% | 2,858,800 |
| 2021/08/10 | 3,362 | 3,394 | 3,350 | 3,365 | +28 | +0.8% | 4,047,000 |
| 2021/08/06 | 3,313 | 3,343 | 3,313 | 3,337 | -9 | -0.3% | 3,043,300 |
| 2021/08/05 | 3,348 | 3,360 | 3,342 | 3,346 | -14 | -0.4% | 3,134,200 |
| 2021/08/04 | 3,360 | 3,372 | 3,346 | 3,360 | +2 | +0.1% | 3,429,300 |
| 2021/08/03 | 3,342 | 3,376 | 3,333 | 3,358 | +6 | +0.2% | 3,466,900 |
| 2021/08/02 | 3,390 | 3,390 | 3,311 | 3,352 | +20 | +0.6% | 5,310,700 |
| 2021/07/30 | 3,403 | 3,407 | 3,332 | 3,332 | -88 | -2.6% | 5,138,800 |
| 2021/07/29 | 3,445 | 3,462 | 3,419 | 3,420 | -31 | -0.9% | 2,596,400 |
| 2021/07/28 | 3,443 | 3,467 | 3,440 | 3,451 | -21 | -0.6% | 3,031,700 |
| 2021/07/27 | 3,455 | 3,481 | 3,434 | 3,472 | +3 | +0.1% | 2,335,100 |
| 2021/07/26 | 3,490 | 3,507 | 3,468 | 3,469 | +19 | +0.6% | 2,875,000 |
| 2021/07/21 | 3,479 | 3,489 | 3,447 | 3,450 | -15 | -0.4% | 2,931,300 |
| 2021/07/20 | 3,425 | 3,474 | 3,420 | 3,465 | -1 | ±0% | 3,095,800 |
| 2021/07/19 | 3,460 | 3,471 | 3,438 | 3,466 | -14 | -0.4% | 2,650,100 |
| 2021/07/16 | 3,489 | 3,503 | 3,459 | 3,480 | -42 | -1.2% | 3,548,100 |
| 2021/07/15 | 3,556 | 3,568 | 3,510 | 3,522 | -8 | -0.2% | 3,213,700 |
| 2021/07/14 | 3,537 | 3,550 | 3,521 | 3,530 | +15 | +0.4% | 3,867,600 |
| 2021/07/13 | 3,534 | 3,543 | 3,500 | 3,515 | +23 | +0.7% | 3,345,300 |
| 2021/07/12 | 3,486 | 3,505 | 3,468 | 3,492 | +42 | +1.2% | 4,001,800 |
| 2021/07/09 | 3,435 | 3,461 | 3,399 | 3,450 | -16 | -0.5% | 6,538,300 |
| 2021/07/08 | 3,478 | 3,483 | 3,427 | 3,466 | +53 | +1.6% | 6,136,000 |
| 2021/07/07 | 3,390 | 3,418 | 3,365 | 3,413 | -7 | -0.2% | 4,076,600 |
| 2021/07/06 | 3,432 | 3,433 | 3,408 | 3,420 | ±0 | ±0% | 2,407,400 |
| 2021/07/05 | 3,442 | 3,455 | 3,419 | 3,420 | -24 | -0.7% | 2,554,900 |
| 2021/07/02 | 3,500 | 3,500 | 3,439 | 3,444 | -7 | -0.2% | 2,986,700 |
| 2021/07/01 | 3,476 | 3,481 | 3,434 | 3,451 | -14 | -0.4% | 3,075,900 |
| 2021/06/30 | 3,466 | 3,499 | 3,445 | 3,465 | +45 | +1.3% | 4,858,500 |
| 2021/06/29 | 3,458 | 3,470 | 3,412 | 3,420 | -13 | -0.4% | 3,340,600 |
| 2021/06/28 | 3,444 | 3,453 | 3,415 | 3,433 | -7 | -0.2% | 2,887,300 |
| 2021/06/25 | 3,474 | 3,482 | 3,438 | 3,440 | -20 | -0.6% | 3,389,700 |
| 2021/06/24 | 3,462 | 3,478 | 3,447 | 3,460 | -12 | -0.3% | 2,932,300 |
| 2021/06/23 | 3,508 | 3,525 | 3,472 | 3,472 | -41 | -1.2% | 3,307,300 |
| 2021/06/22 | 3,501 | 3,517 | 3,470 | 3,513 | +113 | +3.3% | 6,384,600 |
| 2021/06/21 | 3,453 | 3,468 | 3,370 | 3,400 | -79 | -2.3% | 6,776,600 |
| 2021/06/18 | 3,535 | 3,536 | 3,477 | 3,479 | -70 | -2% | 8,745,600 |
| 2021/06/17 | 3,565 | 3,580 | 3,531 | 3,549 | -56 | -1.6% | 4,383,300 |
| 2021/06/16 | 3,595 | 3,644 | 3,595 | 3,605 | +2 | +0.1% | 3,026,500 |
| 2021/06/15 | 3,593 | 3,633 | 3,592 | 3,603 | +2 | +0.1% | 3,802,700 |
| 2021/06/14 | 3,614 | 3,623 | 3,567 | 3,601 | -19 | -0.5% | 3,037,900 |
| 2021/06/11 | 3,596 | 3,639 | 3,591 | 3,620 | -12 | -0.3% | 6,471,600 |
| 2021/06/10 | 3,633 | 3,650 | 3,612 | 3,632 | -27 | -0.7% | 3,926,300 |
| 2021/06/09 | 3,683 | 3,685 | 3,651 | 3,659 | -52 | -1.4% | 4,051,900 |
| 2021/06/08 | 3,732 | 3,743 | 3,684 | 3,711 | -15 | -0.4% | 3,031,600 |
| 2021/06/07 | 3,689 | 3,741 | 3,689 | 3,726 | +40 | +1.1% | 2,732,900 |
| 2021/06/04 | 3,661 | 3,700 | 3,640 | 3,686 | -16 | -0.4% | 3,276,800 |
| 2021/06/03 | 3,686 | 3,717 | 3,660 | 3,702 | +67 | +1.8% | 3,078,000 |
951～
1000
件表示中 / 3733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 | 246,000円 | +7.0% | +6.6% | 3.25% | 13.08倍 | 1.91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 | 15,400円 | +3.5% | +6.1% | 3.44% | 12.25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 | 22,100円 | +2.4% | +13.6% | 3.89% | 19.72倍 | 4.34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 | 397,800円 | +6.4% | +72.7% | 0.00% | 27.88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 | 51,800円 | +9.5% | +9.1% | 1.35% | 21.06倍 | 1.19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
