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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
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 | 268,400円 | +7.0% | +6.6% | 2.98% | 13.71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 | 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 | 604,000円 | +5.9% | +12.6% | 1.23% | 33.25倍 | 7.96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
