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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 3,526 | 3,566 | 3,519 | 3,530 | +7 | +0.2% | 5,217,100 |
| 2021/03/17 | 3,578 | 3,584 | 3,518 | 3,523 | -41 | -1.2% | 4,207,400 |
| 2021/03/16 | 3,525 | 3,582 | 3,513 | 3,564 | +54 | +1.5% | 4,995,800 |
| 2021/03/15 | 3,480 | 3,518 | 3,474 | 3,510 | +31 | +0.9% | 4,762,200 |
| 2021/03/12 | 3,449 | 3,491 | 3,416 | 3,479 | +11 | +0.3% | 8,446,000 |
| 2021/03/11 | 3,458 | 3,504 | 3,441 | 3,468 | -21 | -0.6% | 6,288,200 |
| 2021/03/10 | 3,380 | 3,489 | 3,372 | 3,489 | +116 | +3.4% | 6,260,300 |
| 2021/03/09 | 3,365 | 3,391 | 3,347 | 3,373 | +22 | +0.7% | 5,290,200 |
| 2021/03/08 | 3,300 | 3,369 | 3,293 | 3,351 | +73 | +2.2% | 4,996,900 |
| 2021/03/05 | 3,205 | 3,278 | 3,202 | 3,278 | +53 | +1.6% | 5,279,500 |
| 2021/03/04 | 3,224 | 3,236 | 3,200 | 3,225 | -34 | -1% | 5,694,200 |
| 2021/03/03 | 3,260 | 3,275 | 3,235 | 3,259 | +4 | +0.1% | 4,535,300 |
| 2021/03/02 | 3,280 | 3,295 | 3,255 | 3,255 | -33 | -1% | 5,837,200 |
| 2021/03/01 | 3,328 | 3,339 | 3,257 | 3,288 | -2 | -0.1% | 5,151,000 |
| 2021/02/26 | 3,363 | 3,372 | 3,288 | 3,290 | -93 | -2.7% | 7,594,500 |
| 2021/02/25 | 3,371 | 3,411 | 3,361 | 3,383 | +8 | +0.2% | 5,797,000 |
| 2021/02/24 | 3,369 | 3,402 | 3,361 | 3,375 | -16 | -0.5% | 6,946,600 |
| 2021/02/22 | 3,418 | 3,439 | 3,391 | 3,391 | -25 | -0.7% | 4,375,100 |
| 2021/02/19 | 3,338 | 3,430 | 3,306 | 3,416 | +54 | +1.6% | 6,450,500 |
| 2021/02/18 | 3,358 | 3,389 | 3,342 | 3,362 | +4 | +0.1% | 4,694,400 |
| 2021/02/17 | 3,399 | 3,399 | 3,357 | 3,358 | -41 | -1.2% | 4,043,100 |
| 2021/02/16 | 3,365 | 3,410 | 3,357 | 3,399 | +34 | +1% | 4,899,600 |
| 2021/02/15 | 3,316 | 3,370 | 3,303 | 3,365 | +50 | +1.5% | 3,857,900 |
| 2021/02/12 | 3,375 | 3,375 | 3,312 | 3,315 | -54 | -1.6% | 6,205,100 |
| 2021/02/10 | 3,322 | 3,373 | 3,318 | 3,369 | +43 | +1.3% | 3,957,300 |
| 2021/02/09 | 3,337 | 3,370 | 3,325 | 3,326 | -11 | -0.3% | 4,701,600 |
| 2021/02/08 | 3,264 | 3,348 | 3,256 | 3,337 | +63 | +1.9% | 6,509,100 |
| 2021/02/05 | 3,245 | 3,278 | 3,212 | 3,274 | +63 | +2% | 5,261,700 |
| 2021/02/04 | 3,179 | 3,250 | 3,176 | 3,211 | +38 | +1.2% | 4,425,400 |
| 2021/02/03 | 3,145 | 3,184 | 3,132 | 3,173 | +28 | +0.9% | 4,537,400 |
| 2021/02/02 | 3,117 | 3,160 | 3,115 | 3,145 | +44 | +1.4% | 4,739,200 |
| 2021/02/01 | 3,051 | 3,111 | 3,021 | 3,101 | +22 | +0.7% | 5,961,500 |
| 2021/01/29 | 3,160 | 3,188 | 3,056 | 3,079 | -121 | -3.8% | 9,318,200 |
| 2021/01/28 | 3,196 | 3,223 | 3,160 | 3,200 | -79 | -2.4% | 20,217,500 |
| 2021/01/27 | 3,300 | 3,332 | 3,258 | 3,279 | -21 | -0.6% | 6,544,500 |
| 2021/01/26 | 3,253 | 3,325 | 3,244 | 3,300 | +40 | +1.2% | 6,340,400 |
| 2021/01/25 | 3,230 | 3,276 | 3,223 | 3,260 | +16 | +0.5% | 4,916,600 |
| 2021/01/22 | 3,212 | 3,246 | 3,197 | 3,244 | +32 | +1% | 4,394,000 |
| 2021/01/21 | 3,184 | 3,241 | 3,183 | 3,212 | +29 | +0.9% | 3,813,800 |
| 2021/01/20 | 3,215 | 3,233 | 3,177 | 3,183 | -31 | -1% | 3,867,800 |
| 2021/01/19 | 3,217 | 3,248 | 3,210 | 3,214 | -18 | -0.6% | 3,847,900 |
| 2021/01/18 | 3,273 | 3,280 | 3,232 | 3,232 | -46 | -1.4% | 3,657,500 |
| 2021/01/15 | 3,250 | 3,297 | 3,247 | 3,278 | +40 | +1.2% | 4,635,000 |
| 2021/01/14 | 3,200 | 3,267 | 3,191 | 3,238 | -14 | -0.4% | 5,631,800 |
| 2021/01/13 | 3,206 | 3,277 | 3,186 | 3,252 | +46 | +1.4% | 5,997,700 |
| 2021/01/12 | 3,166 | 3,223 | 3,163 | 3,206 | +2 | +0.1% | 7,492,700 |
| 2021/01/08 | 3,152 | 3,204 | 3,149 | 3,204 | +69 | +2.2% | 6,174,600 |
| 2021/01/07 | 3,180 | 3,198 | 3,133 | 3,135 | -17 | -0.5% | 5,878,300 |
| 2021/01/06 | 3,098 | 3,157 | 3,094 | 3,152 | +54 | +1.7% | 4,084,500 |
| 2021/01/05 | 3,075 | 3,115 | 3,075 | 3,098 | +2 | +0.1% | 4,614,400 |
1051～
1100
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 | 397,900円 | +6.4% | +72.7% | 0.00% | 27.89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 | 51,700円 | +9.5% | +9.1% | 1.35% | 21.02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
