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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 3,628 | 3,643 | 3,567 | 3,635 | -28 | -0.8% | 5,281,600 |
| 2021/06/01 | 3,701 | 3,709 | 3,646 | 3,663 | -54 | -1.5% | 2,734,400 |
| 2021/05/31 | 3,741 | 3,767 | 3,701 | 3,717 | -32 | -0.9% | 3,600,300 |
| 2021/05/28 | 3,715 | 3,758 | 3,707 | 3,749 | +84 | +2.3% | 6,005,500 |
| 2021/05/27 | 3,632 | 3,678 | 3,627 | 3,665 | ±0 | ±0% | 7,376,800 |
| 2021/05/26 | 3,655 | 3,674 | 3,630 | 3,665 | -24 | -0.7% | 5,650,300 |
| 2021/05/25 | 3,702 | 3,705 | 3,673 | 3,689 | +8 | +0.2% | 3,542,400 |
| 2021/05/24 | 3,701 | 3,715 | 3,672 | 3,681 | -24 | -0.6% | 4,013,800 |
| 2021/05/21 | 3,721 | 3,727 | 3,678 | 3,705 | +27 | +0.7% | 4,854,000 |
| 2021/05/20 | 3,690 | 3,702 | 3,661 | 3,678 | -43 | -1.2% | 3,682,700 |
| 2021/05/19 | 3,633 | 3,721 | 3,633 | 3,721 | +36 | +1% | 5,942,800 |
| 2021/05/18 | 3,602 | 3,708 | 3,595 | 3,685 | +153 | +4.3% | 7,847,400 |
| 2021/05/17 | 3,560 | 3,614 | 3,502 | 3,532 | ±0 | ±0% | 4,179,800 |
| 2021/05/14 | 3,445 | 3,542 | 3,418 | 3,532 | +154 | +4.6% | 7,424,800 |
| 2021/05/13 | 3,375 | 3,404 | 3,369 | 3,378 | +2 | +0.1% | 4,887,900 |
| 2021/05/12 | 3,408 | 3,449 | 3,359 | 3,376 | -42 | -1.2% | 5,984,200 |
| 2021/05/11 | 3,475 | 3,475 | 3,416 | 3,418 | -22 | -0.6% | 5,127,600 |
| 2021/05/10 | 3,365 | 3,457 | 3,361 | 3,440 | +61 | +1.8% | 4,091,700 |
| 2021/05/07 | 3,375 | 3,395 | 3,357 | 3,379 | +44 | +1.3% | 3,955,000 |
| 2021/05/06 | 3,332 | 3,365 | 3,323 | 3,335 | +29 | +0.9% | 7,043,600 |
| 2021/04/30 | 3,316 | 3,334 | 3,303 | 3,306 | -27 | -0.8% | 4,551,600 |
| 2021/04/28 | 3,330 | 3,341 | 3,305 | 3,333 | +15 | +0.5% | 3,811,200 |
| 2021/04/27 | 3,330 | 3,340 | 3,315 | 3,318 | ±0 | ±0% | 4,488,200 |
| 2021/04/26 | 3,325 | 3,335 | 3,304 | 3,318 | -18 | -0.5% | 4,106,700 |
| 2021/04/23 | 3,323 | 3,355 | 3,323 | 3,336 | -38 | -1.1% | 4,942,400 |
| 2021/04/22 | 3,367 | 3,391 | 3,355 | 3,374 | +18 | +0.5% | 5,064,500 |
| 2021/04/21 | 3,350 | 3,366 | 3,332 | 3,356 | -11 | -0.3% | 4,835,300 |
| 2021/04/20 | 3,400 | 3,403 | 3,361 | 3,367 | -58 | -1.7% | 4,767,800 |
| 2021/04/19 | 3,435 | 3,447 | 3,413 | 3,425 | -19 | -0.6% | 3,148,900 |
| 2021/04/16 | 3,470 | 3,470 | 3,443 | 3,444 | -4 | -0.1% | 3,432,300 |
| 2021/04/15 | 3,445 | 3,484 | 3,444 | 3,448 | +21 | +0.6% | 2,894,800 |
| 2021/04/14 | 3,461 | 3,477 | 3,427 | 3,427 | -34 | -1% | 4,212,300 |
| 2021/04/13 | 3,486 | 3,511 | 3,461 | 3,461 | -10 | -0.3% | 4,314,400 |
| 2021/04/12 | 3,505 | 3,531 | 3,471 | 3,471 | -19 | -0.5% | 3,667,700 |
| 2021/04/09 | 3,464 | 3,523 | 3,462 | 3,490 | +37 | +1.1% | 5,637,100 |
| 2021/04/08 | 3,496 | 3,500 | 3,447 | 3,453 | -28 | -0.8% | 3,772,900 |
| 2021/04/07 | 3,480 | 3,510 | 3,460 | 3,481 | +15 | +0.4% | 4,559,400 |
| 2021/04/06 | 3,527 | 3,553 | 3,465 | 3,466 | -55 | -1.6% | 4,364,300 |
| 2021/04/05 | 3,476 | 3,532 | 3,470 | 3,521 | +60 | +1.7% | 3,342,200 |
| 2021/04/02 | 3,483 | 3,505 | 3,456 | 3,461 | +24 | +0.7% | 3,313,200 |
| 2021/04/01 | 3,452 | 3,482 | 3,422 | 3,437 | +42 | +1.2% | 4,689,000 |
| 2021/03/31 | 3,431 | 3,439 | 3,390 | 3,395 | -99 | -2.8% | 7,172,600 |
| 2021/03/30 | 3,525 | 3,562 | 3,485 | 3,494 | -112 | -3.1% | 5,653,400 |
| 2021/03/29 | 3,626 | 3,649 | 3,594 | 3,606 | -11 | -0.3% | 6,599,500 |
| 2021/03/26 | 3,644 | 3,673 | 3,607 | 3,617 | +73 | +2.1% | 6,291,400 |
| 2021/03/25 | 3,486 | 3,552 | 3,474 | 3,544 | +94 | +2.7% | 6,082,200 |
| 2021/03/24 | 3,489 | 3,504 | 3,440 | 3,450 | -56 | -1.6% | 4,844,500 |
| 2021/03/23 | 3,489 | 3,540 | 3,489 | 3,506 | +17 | +0.5% | 5,353,600 |
| 2021/03/22 | 3,472 | 3,514 | 3,464 | 3,489 | -11 | -0.3% | 5,187,900 |
| 2021/03/19 | 3,526 | 3,562 | 3,495 | 3,500 | -30 | -0.8% | 7,415,200 |
1001～
1050
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 | 245,900円 | +7.0% | +6.6% | 3.25% | 13.07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
