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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 2021/09/30 | 3,730 | 3,741 | 3,684 | 3,691 | -60 | -1.6% | 7,562,900 |
| 2021/09/29 | 3,742 | 3,790 | 3,725 | 3,751 | -55 | -1.4% | 5,503,600 |
| 2021/09/28 | 3,752 | 3,813 | 3,740 | 3,806 | +14 | +0.4% | 6,330,400 |
| 2021/09/27 | 3,805 | 3,822 | 3,792 | 3,792 | -36 | -0.9% | 3,760,100 |
| 2021/09/24 | 3,785 | 3,834 | 3,760 | 3,828 | +85 | +2.3% | 6,533,600 |
| 2021/09/22 | 3,775 | 3,800 | 3,742 | 3,743 | -43 | -1.1% | 3,656,700 |
| 2021/09/21 | 3,850 | 3,860 | 3,781 | 3,786 | -89 | -2.3% | 6,024,500 |
| 2021/09/17 | 3,825 | 3,891 | 3,824 | 3,875 | +48 | +1.3% | 7,500,900 |
| 2021/09/16 | 3,846 | 3,853 | 3,824 | 3,827 | -70 | -1.8% | 5,265,600 |
| 2021/09/15 | 3,840 | 3,899 | 3,837 | 3,897 | +52 | +1.4% | 5,469,700 |
| 2021/09/14 | 3,820 | 3,851 | 3,797 | 3,845 | +120 | +3.2% | 6,178,300 |
| 2021/09/13 | 3,754 | 3,763 | 3,697 | 3,725 | -3 | -0.1% | 4,635,700 |
| 2021/09/10 | 3,705 | 3,739 | 3,697 | 3,728 | -6 | -0.2% | 8,129,000 |
| 2021/09/09 | 3,720 | 3,748 | 3,717 | 3,734 | -3 | -0.1% | 4,339,100 |
| 2021/09/08 | 3,715 | 3,772 | 3,710 | 3,737 | +2 | +0.1% | 5,614,800 |
| 2021/09/07 | 3,710 | 3,738 | 3,676 | 3,735 | +66 | +1.8% | 6,068,100 |
| 2021/09/06 | 3,600 | 3,723 | 3,597 | 3,669 | +129 | +3.6% | 8,411,700 |
| 2021/09/03 | 3,395 | 3,564 | 3,390 | 3,540 | +127 | +3.7% | 9,431,600 |
| 2021/09/02 | 3,415 | 3,435 | 3,392 | 3,413 | +28 | +0.8% | 4,591,200 |
| 2021/09/01 | 3,350 | 3,409 | 3,349 | 3,385 | +15 | +0.4% | 4,990,800 |
| 2021/08/31 | 3,353 | 3,393 | 3,323 | 3,370 | -34 | -1% | 9,671,300 |
| 2021/08/30 | 3,401 | 3,417 | 3,392 | 3,404 | -9 | -0.3% | 3,050,500 |
| 2021/08/27 | 3,403 | 3,417 | 3,380 | 3,413 | +12 | +0.4% | 2,965,100 |
| 2021/08/26 | 3,411 | 3,420 | 3,392 | 3,401 | +7 | +0.2% | 2,796,100 |
| 2021/08/25 | 3,397 | 3,422 | 3,389 | 3,394 | -10 | -0.3% | 2,458,800 |
| 2021/08/24 | 3,425 | 3,431 | 3,401 | 3,404 | -8 | -0.2% | 3,841,600 |
| 2021/08/23 | 3,405 | 3,421 | 3,369 | 3,412 | +47 | +1.4% | 4,049,800 |
| 2021/08/20 | 3,350 | 3,387 | 3,345 | 3,365 | +30 | +0.9% | 3,581,100 |
| 2021/08/19 | 3,342 | 3,355 | 3,331 | 3,335 | -2 | -0.1% | 3,304,500 |
| 2021/08/18 | 3,335 | 3,373 | 3,330 | 3,337 | -3 | -0.1% | 3,191,800 |
| 2021/08/17 | 3,333 | 3,348 | 3,322 | 3,340 | +5 | +0.1% | 3,342,000 |
| 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 |
951～
1000
件表示中 / 3767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 | 266,200円 | +7.0% | +6.6% | 3.01% | 13.60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 | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32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 | 24,200円 | +2.4% | +13.6% | 3.55% | 21.58倍 | 4.75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 | 395,500円 | +6.4% | +72.7% | 0.00% | 27.73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 | 606,700円 | +5.9% | +12.6% | 1.22% | 33.40倍 | 8.00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
