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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,166 | 3,191 | 3,117 | 3,146 | +6 | +0.2% | 9,112,900 |
| 2017/11/08 | 3,150 | 3,159 | 3,124 | 3,140 | -2 | -0.1% | 4,415,500 |
| 2017/11/07 | 3,111 | 3,148 | 3,088 | 3,142 | +35 | +1.1% | 6,512,800 |
| 2017/11/06 | 3,100 | 3,122 | 3,086 | 3,107 | +24 | +0.8% | 6,343,700 |
| 2017/11/02 | 3,075 | 3,086 | 3,059 | 3,083 | +36 | +1.2% | 6,108,800 |
| 2017/11/01 | 3,035 | 3,054 | 3,022 | 3,047 | +23 | +0.8% | 4,897,000 |
| 2017/10/31 | 3,037 | 3,039 | 3,015 | 3,024 | -6 | -0.2% | 5,386,000 |
| 2017/10/30 | 3,021 | 3,042 | 3,017 | 3,030 | +7 | +0.2% | 11,462,700 |
| 2017/10/27 | 3,045 | 3,047 | 3,017 | 3,023 | +3 | +0.1% | 5,897,800 |
| 2017/10/26 | 3,027 | 3,034 | 3,012 | 3,020 | -8 | -0.3% | 3,394,300 |
| 2017/10/25 | 3,069 | 3,070 | 3,018 | 3,028 | -56 | -1.8% | 6,474,000 |
| 2017/10/24 | 3,075 | 3,092 | 3,055 | 3,084 | +24 | +0.8% | 4,772,300 |
| 2017/10/23 | 3,088 | 3,089 | 3,055 | 3,060 | +13 | +0.4% | 5,154,600 |
| 2017/10/20 | 3,060 | 3,060 | 3,040 | 3,047 | -6 | -0.2% | 3,641,500 |
| 2017/10/19 | 3,065 | 3,068 | 3,046 | 3,053 | -5 | -0.2% | 2,568,900 |
| 2017/10/18 | 3,050 | 3,064 | 3,048 | 3,058 | +14 | +0.5% | 3,995,100 |
| 2017/10/17 | 3,038 | 3,054 | 3,030 | 3,044 | +15 | +0.5% | 3,906,100 |
| 2017/10/16 | 2,986.5 | 3,045 | 2,985 | 3,029 | +42.5 | +1.4% | 6,735,700 |
| 2017/10/13 | 2,949.5 | 3,003 | 2,949 | 2,986.5 | +26 | +0.9% | 9,314,600 |
| 2017/10/12 | 2,959 | 2,976 | 2,950 | 2,960.5 | +8 | +0.3% | 8,139,800 |
| 2017/10/11 | 2,961.5 | 2,975 | 2,949 | 2,952.5 | -25.5 | -0.9% | 7,537,800 |
| 2017/10/10 | 2,991.5 | 2,994 | 2,970.5 | 2,978 | -10 | -0.3% | 5,775,200 |
| 2017/10/06 | 3,021 | 3,021 | 2,985 | 2,988 | -23 | -0.8% | 5,954,000 |
| 2017/10/05 | 3,000 | 3,024 | 2,990.5 | 3,011 | +24 | +0.8% | 4,926,000 |
| 2017/10/04 | 2,974 | 2,989 | 2,965.5 | 2,987 | +14.5 | +0.5% | 4,776,700 |
| 2017/10/03 | 2,970.5 | 2,982.5 | 2,965.5 | 2,972.5 | +8 | +0.3% | 4,852,900 |
| 2017/10/02 | 2,966.5 | 2,974 | 2,955.5 | 2,964.5 | -2.5 | -0.1% | 3,732,300 |
| 2017/09/29 | 2,952.5 | 2,978 | 2,951 | 2,967 | +11 | +0.4% | 6,542,400 |
| 2017/09/28 | 2,992.5 | 2,993 | 2,950 | 2,956 | -11 | -0.4% | 6,093,300 |
| 2017/09/27 | 2,987.5 | 2,988 | 2,961 | 2,967 | -54 | -1.8% | 3,912,200 |
| 2017/09/26 | 3,006 | 3,026 | 3,003 | 3,021 | +16 | +0.5% | 5,163,400 |
| 2017/09/25 | 3,000 | 3,008 | 2,990 | 3,005 | +25 | +0.8% | 3,484,600 |
| 2017/09/22 | 2,987 | 2,992.5 | 2,975 | 2,980 | +9.5 | +0.3% | 4,934,900 |
| 2017/09/21 | 2,988 | 2,992 | 2,970 | 2,970.5 | +1.5 | +0.1% | 4,671,900 |
| 2017/09/20 | 2,983.5 | 2,988.5 | 2,964 | 2,969 | -12 | -0.4% | 6,503,900 |
| 2017/09/19 | 2,949.5 | 2,988.5 | 2,937 | 2,981 | +45 | +1.5% | 7,767,300 |
| 2017/09/15 | 2,931 | 2,940.5 | 2,921 | 2,936 | -0.5 | ±0% | 7,574,100 |
| 2017/09/14 | 2,946.5 | 2,954.5 | 2,929 | 2,936.5 | -20 | -0.7% | 5,648,100 |
| 2017/09/13 | 2,967 | 2,967 | 2,947.5 | 2,956.5 | -4 | -0.1% | 3,604,800 |
| 2017/09/12 | 2,974 | 2,984.5 | 2,956.5 | 2,960.5 | -2.5 | -0.1% | 4,265,700 |
| 2017/09/11 | 2,957.5 | 2,973 | 2,943 | 2,963 | +25 | +0.9% | 4,257,800 |
| 2017/09/08 | 2,925 | 2,945.5 | 2,925 | 2,938 | +2 | +0.1% | 9,520,500 |
| 2017/09/07 | 2,953 | 2,956 | 2,924 | 2,936 | -17.5 | -0.6% | 4,759,300 |
| 2017/09/06 | 2,936 | 2,960 | 2,924.5 | 2,953.5 | +29.5 | +1% | 7,189,400 |
| 2017/09/05 | 2,931 | 2,932 | 2,916 | 2,924 | -2.5 | -0.1% | 4,127,200 |
| 2017/09/04 | 2,947 | 2,949 | 2,922 | 2,926.5 | -29.5 | -1% | 5,217,700 |
| 2017/09/01 | 2,974.5 | 2,974.5 | 2,951 | 2,956 | -11 | -0.4% | 4,134,600 |
| 2017/08/31 | 2,973.5 | 2,985 | 2,962.5 | 2,967 | -6.5 | -0.2% | 6,051,300 |
| 2017/08/30 | 2,975.5 | 2,976.5 | 2,954 | 2,973.5 | +20.5 | +0.7% | 7,488,700 |
| 2017/08/29 | 2,955 | 2,962 | 2,947.5 | 2,953 | -16.5 | -0.6% | 4,377,000 |
1901～
1950
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
