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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 2,960.5 | 2,969.5 | 2,953.5 | 2,969.5 | +12 | +0.4% | 3,924,200 |
| 2017/08/25 | 2,950 | 2,962 | 2,940 | 2,957.5 | +13 | +0.4% | 4,006,100 |
| 2017/08/24 | 2,953 | 2,956 | 2,942.5 | 2,944.5 | -6 | -0.2% | 4,319,200 |
| 2017/08/23 | 2,943 | 2,963.5 | 2,940 | 2,950.5 | +31.5 | +1.1% | 4,639,900 |
| 2017/08/22 | 2,956 | 2,969.5 | 2,916 | 2,919 | -29.5 | -1% | 5,254,800 |
| 2017/08/21 | 2,965.5 | 2,969.5 | 2,943 | 2,948.5 | -2 | -0.1% | 3,319,900 |
| 2017/08/18 | 2,930 | 2,951.5 | 2,929 | 2,950.5 | +0.5 | ±0% | 5,130,600 |
| 2017/08/17 | 2,941 | 2,954.5 | 2,937 | 2,950 | -1.5 | -0.1% | 3,062,300 |
| 2017/08/16 | 2,944.5 | 2,959.5 | 2,937 | 2,951.5 | -4.5 | -0.2% | 3,129,600 |
| 2017/08/15 | 2,918.5 | 2,969.5 | 2,915 | 2,956 | +46 | +1.6% | 5,313,700 |
| 2017/08/14 | 2,905 | 2,917 | 2,901.5 | 2,910 | -21.5 | -0.7% | 7,156,400 |
| 2017/08/10 | 2,942.5 | 2,944 | 2,921.5 | 2,931.5 | -14.5 | -0.5% | 7,196,200 |
| 2017/08/09 | 2,997.5 | 2,999 | 2,936 | 2,946 | -64 | -2.1% | 8,053,600 |
| 2017/08/08 | 3,002 | 3,010 | 2,995 | 3,010 | -5 | -0.2% | 4,233,800 |
| 2017/08/07 | 3,028 | 3,028 | 3,012 | 3,015 | +17 | +0.6% | 3,805,600 |
| 2017/08/04 | 3,001 | 3,021 | 2,997.5 | 2,998 | -7 | -0.2% | 4,704,300 |
| 2017/08/03 | 2,987 | 3,006 | 2,982 | 3,005 | +11 | +0.4% | 5,469,400 |
| 2017/08/02 | 3,032 | 3,041 | 2,989.5 | 2,994 | +49.5 | +1.7% | 7,040,200 |
| 2017/08/01 | 2,921.5 | 2,949.5 | 2,919 | 2,944.5 | +24.5 | +0.8% | 4,033,800 |
| 2017/07/31 | 2,922 | 2,943 | 2,914.5 | 2,920 | -2 | -0.1% | 5,587,000 |
| 2017/07/28 | 2,906.5 | 2,928 | 2,901 | 2,922 | +25.5 | +0.9% | 4,906,900 |
| 2017/07/27 | 2,885.5 | 2,912 | 2,885.5 | 2,896.5 | +15 | +0.5% | 4,478,000 |
| 2017/07/26 | 2,877.5 | 2,883.5 | 2,866 | 2,881.5 | +15 | +0.5% | 4,630,800 |
| 2017/07/25 | 2,880 | 2,887 | 2,863.5 | 2,866.5 | -36 | -1.2% | 6,557,100 |
| 2017/07/24 | 2,910 | 2,920 | 2,901.5 | 2,902.5 | -26 | -0.9% | 4,360,600 |
| 2017/07/21 | 2,919.5 | 2,931.5 | 2,908 | 2,928.5 | -18.5 | -0.6% | 5,525,700 |
| 2017/07/20 | 2,919.5 | 2,949 | 2,917 | 2,947 | +27 | +0.9% | 6,056,900 |
| 2017/07/19 | 2,904 | 2,933.5 | 2,903 | 2,920 | +8 | +0.3% | 4,841,400 |
| 2017/07/18 | 2,918 | 2,928.5 | 2,897 | 2,912 | -8 | -0.3% | 6,341,600 |
| 2017/07/14 | 2,938 | 2,938.5 | 2,919 | 2,920 | -0.5 | ±0% | 5,211,700 |
| 2017/07/13 | 2,932 | 2,941.5 | 2,919 | 2,920.5 | +3.5 | +0.1% | 4,325,700 |
| 2017/07/12 | 2,916.5 | 2,933 | 2,913.5 | 2,917 | -12 | -0.4% | 4,884,900 |
| 2017/07/11 | 2,904.5 | 2,936.5 | 2,894 | 2,929 | +20 | +0.7% | 7,619,800 |
| 2017/07/10 | 2,921 | 2,924.5 | 2,886 | 2,909 | -80.5 | -2.7% | 11,229,000 |
| 2017/07/07 | 2,995 | 3,001 | 2,982.5 | 2,989.5 | -15.5 | -0.5% | 5,264,800 |
| 2017/07/06 | 2,993 | 3,010 | 2,983.5 | 3,005 | -3 | -0.1% | 5,021,500 |
| 2017/07/05 | 2,988 | 3,010 | 2,970.5 | 3,008 | +26.5 | +0.9% | 5,224,500 |
| 2017/07/04 | 2,978 | 2,993 | 2,976.5 | 2,981.5 | +0.5 | ±0% | 4,011,400 |
| 2017/07/03 | 2,979 | 2,988 | 2,965 | 2,981 | +6 | +0.2% | 4,269,400 |
| 2017/06/30 | 2,973 | 2,975.5 | 2,957.5 | 2,975 | -14 | -0.5% | 6,704,200 |
| 2017/06/29 | 3,002 | 3,006 | 2,984.5 | 2,989 | -1 | ±0% | 5,567,200 |
| 2017/06/28 | 2,984 | 2,997 | 2,981 | 2,990 | -2.5 | -0.1% | 4,608,000 |
| 2017/06/27 | 3,000 | 3,010 | 2,978.5 | 2,992.5 | -7 | -0.2% | 5,853,300 |
| 2017/06/26 | 3,020 | 3,022 | 2,997.5 | 2,999.5 | -25.5 | -0.8% | 4,415,100 |
| 2017/06/23 | 3,012 | 3,028 | 3,000 | 3,025 | -5 | -0.2% | 5,513,000 |
| 2017/06/22 | 3,049 | 3,050 | 3,029 | 3,030 | -34 | -1.1% | 6,109,600 |
| 2017/06/21 | 3,072 | 3,087 | 3,061 | 3,064 | -27 | -0.9% | 5,327,500 |
| 2017/06/20 | 3,103 | 3,123 | 3,091 | 3,091 | +13 | +0.4% | 5,311,300 |
| 2017/06/19 | 3,060 | 3,089 | 3,060 | 3,078 | +24 | +0.8% | 3,985,200 |
| 2017/06/16 | 3,027 | 3,059 | 3,023 | 3,054 | +49 | +1.6% | 7,875,800 |
1951～
2000
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
