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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 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 |
1051～
1100
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
