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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 2,837.5 | 2,841 | 2,806 | 2,811.5 | -21.5 | -0.8% | 7,937,900 |
| 2018/01/24 | 2,781.5 | 2,836 | 2,776 | 2,833 | +56.5 | +2% | 10,238,000 |
| 2018/01/23 | 2,764.5 | 2,782.5 | 2,760.5 | 2,776.5 | +21.5 | +0.8% | 4,879,600 |
| 2018/01/22 | 2,743 | 2,760 | 2,735.5 | 2,755 | +11.5 | +0.4% | 5,516,500 |
| 2018/01/19 | 2,753.5 | 2,754 | 2,727 | 2,743.5 | +2.5 | +0.1% | 9,308,700 |
| 2018/01/18 | 2,750.5 | 2,784 | 2,741 | 2,741 | -33.5 | -1.2% | 11,790,700 |
| 2018/01/17 | 2,755.5 | 2,780 | 2,748 | 2,774.5 | -7.5 | -0.3% | 7,703,400 |
| 2018/01/16 | 2,750.5 | 2,787.5 | 2,737 | 2,782 | +18.5 | +0.7% | 8,619,200 |
| 2018/01/15 | 2,783 | 2,790.5 | 2,762.5 | 2,763.5 | -0.5 | ±0% | 7,852,600 |
| 2018/01/12 | 2,800 | 2,805 | 2,758 | 2,764 | -43.5 | -1.5% | 12,128,200 |
| 2018/01/11 | 2,818 | 2,822 | 2,801 | 2,807.5 | -17.5 | -0.6% | 6,970,200 |
| 2018/01/10 | 2,830 | 2,836.5 | 2,818 | 2,825 | -5.5 | -0.2% | 7,247,600 |
| 2018/01/09 | 2,855 | 2,855.5 | 2,830 | 2,830.5 | -11 | -0.4% | 7,508,000 |
| 2018/01/05 | 2,840 | 2,850.5 | 2,826 | 2,841.5 | -3 | -0.1% | 8,401,800 |
| 2018/01/04 | 2,839 | 2,844.5 | 2,823.5 | 2,844.5 | +40 | +1.4% | 9,037,800 |
| 2017/12/29 | 2,808.5 | 2,815 | 2,803 | 2,804.5 | -4 | -0.1% | 4,241,800 |
| 2017/12/28 | 2,828 | 2,831 | 2,804.5 | 2,808.5 | -22 | -0.8% | 4,418,200 |
| 2017/12/27 | 2,851 | 2,852 | 2,828.5 | 2,830.5 | -3.5 | -0.1% | 3,529,700 |
| 2017/12/26 | 2,833 | 2,839 | 2,826.5 | 2,834 | -3.5 | -0.1% | 3,505,400 |
| 2017/12/25 | 2,828.5 | 2,844.5 | 2,807 | 2,837.5 | +12.5 | +0.4% | 5,303,700 |
| 2017/12/22 | 2,820 | 2,841 | 2,819 | 2,825 | +12.5 | +0.4% | 7,334,400 |
| 2017/12/21 | 2,810 | 2,834.5 | 2,804 | 2,812.5 | -11.5 | -0.4% | 7,928,200 |
| 2017/12/20 | 2,855.5 | 2,857.5 | 2,820.5 | 2,824 | -33.5 | -1.2% | 12,222,200 |
| 2017/12/19 | 2,880 | 2,899 | 2,851 | 2,857.5 | -33 | -1.1% | 12,559,000 |
| 2017/12/18 | 2,920 | 2,933 | 2,890.5 | 2,890.5 | -31.5 | -1.1% | 17,332,800 |
| 2017/12/15 | 2,980 | 2,992 | 2,922 | 2,922 | -208 | -6.6% | 21,230,900 |
| 2017/12/14 | 3,191 | 3,229 | 3,107 | 3,130 | -91 | -2.8% | 9,233,900 |
| 2017/12/13 | 3,224 | 3,234 | 3,212 | 3,221 | +29 | +0.9% | 4,875,200 |
| 2017/12/12 | 3,251 | 3,253 | 3,183 | 3,192 | -43 | -1.3% | 6,092,000 |
| 2017/12/11 | 3,217 | 3,245 | 3,207 | 3,235 | +60 | +1.9% | 4,648,800 |
| 2017/12/08 | 3,216 | 3,225 | 3,166 | 3,175 | -25 | -0.8% | 11,977,700 |
| 2017/12/07 | 3,167 | 3,206 | 3,162 | 3,200 | +51 | +1.6% | 6,414,800 |
| 2017/12/06 | 3,171 | 3,195 | 3,142 | 3,149 | -36 | -1.1% | 7,387,100 |
| 2017/12/05 | 3,178 | 3,204 | 3,155 | 3,185 | +9 | +0.3% | 4,136,900 |
| 2017/12/04 | 3,215 | 3,217 | 3,173 | 3,176 | -39 | -1.2% | 4,933,800 |
| 2017/12/01 | 3,255 | 3,260 | 3,197 | 3,215 | ±0 | ±0% | 8,310,000 |
| 2017/11/30 | 3,135 | 3,216 | 3,100 | 3,215 | +111 | +3.6% | 13,010,300 |
| 2017/11/29 | 3,105 | 3,122 | 3,086 | 3,104 | +19 | +0.6% | 6,042,400 |
| 2017/11/28 | 3,089 | 3,100 | 3,072 | 3,085 | +17 | +0.6% | 5,367,600 |
| 2017/11/27 | 3,093 | 3,099 | 3,055 | 3,068 | -20 | -0.6% | 5,542,700 |
| 2017/11/24 | 3,099 | 3,104 | 3,055 | 3,088 | +78 | +2.6% | 7,665,000 |
| 2017/11/22 | 3,016 | 3,039 | 3,010 | 3,010 | +13.5 | +0.5% | 5,156,200 |
| 2017/11/21 | 2,991.5 | 3,024 | 2,990.5 | 2,996.5 | +20 | +0.7% | 5,588,300 |
| 2017/11/20 | 2,989.5 | 2,993.5 | 2,967 | 2,976.5 | -7.5 | -0.3% | 5,025,500 |
| 2017/11/17 | 3,023 | 3,024 | 2,975.5 | 2,984 | -14 | -0.5% | 6,928,100 |
| 2017/11/16 | 2,973.5 | 3,012 | 2,970.5 | 2,998 | +36 | +1.2% | 6,398,100 |
| 2017/11/15 | 3,016 | 3,020 | 2,961 | 2,962 | -51 | -1.7% | 8,728,100 |
| 2017/11/14 | 3,044 | 3,045 | 3,011 | 3,013 | -14 | -0.5% | 5,562,600 |
| 2017/11/13 | 3,064 | 3,077 | 3,027 | 3,027 | -63 | -2% | 5,247,000 |
| 2017/11/10 | 3,083 | 3,146 | 3,069 | 3,090 | -56 | -1.8% | 8,407,600 |
1851～
1900
件表示中 / 3768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 | 267,600円 | +7.0% | +6.6% | 2.99% | 13.67倍 | 1.99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 | 16,200円 | +3.5% | +6.1% | 3.27% | 12.89倍 | 1.31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 | 24,100円 | +2.4% | +13.6% | 3.57% | 21.49倍 | 4.74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 | 603,900円 | +5.9% | +12.6% | 1.23% | 33.25倍 | 7.97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
