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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 2,990.5 | 3,019 | 2,985.5 | 3,005 | +6 | +0.2% | 5,007,300 |
| 2017/06/14 | 3,005 | 3,022 | 2,992 | 2,999 | -25 | -0.8% | 5,505,100 |
| 2017/06/13 | 3,007 | 3,032 | 3,003 | 3,024 | +17 | +0.6% | 5,070,400 |
| 2017/06/12 | 3,001 | 3,012 | 2,979 | 3,007 | +1 | ±0% | 5,110,900 |
| 2017/06/09 | 3,017 | 3,018 | 2,988.5 | 3,006 | +3 | +0.1% | 9,868,700 |
| 2017/06/08 | 3,026 | 3,027 | 2,989.5 | 3,003 | -29 | -1% | 6,236,700 |
| 2017/06/07 | 3,045 | 3,055 | 3,012 | 3,032 | -10 | -0.3% | 4,898,300 |
| 2017/06/06 | 3,073 | 3,080 | 3,033 | 3,042 | -31 | -1% | 6,032,100 |
| 2017/06/05 | 3,090 | 3,098 | 3,069 | 3,073 | -20 | -0.6% | 5,045,500 |
| 2017/06/02 | 3,080 | 3,110 | 3,061 | 3,093 | +15 | +0.5% | 5,707,400 |
| 2017/06/01 | 3,072 | 3,087 | 3,065 | 3,078 | +12 | +0.4% | 5,064,100 |
| 2017/05/31 | 3,062 | 3,074 | 3,050 | 3,066 | +4 | +0.1% | 5,957,500 |
| 2017/05/30 | 3,059 | 3,069 | 3,046 | 3,062 | +2 | +0.1% | 3,118,200 |
| 2017/05/29 | 3,061 | 3,077 | 3,057 | 3,060 | -1 | ±0% | 2,522,000 |
| 2017/05/26 | 3,088 | 3,095 | 3,059 | 3,061 | -27 | -0.9% | 3,509,800 |
| 2017/05/25 | 3,062 | 3,100 | 3,059 | 3,088 | +26 | +0.8% | 5,138,200 |
| 2017/05/24 | 3,081 | 3,085 | 3,055 | 3,062 | -4 | -0.1% | 4,443,000 |
| 2017/05/23 | 3,055 | 3,081 | 3,052 | 3,066 | -1 | ±0% | 3,714,400 |
| 2017/05/22 | 3,084 | 3,096 | 3,065 | 3,067 | +6 | +0.2% | 3,674,100 |
| 2017/05/19 | 3,068 | 3,077 | 3,046 | 3,061 | +10 | +0.3% | 4,788,900 |
| 2017/05/18 | 3,063 | 3,071 | 3,020 | 3,051 | -26 | -0.8% | 5,855,300 |
| 2017/05/17 | 3,070 | 3,086 | 3,063 | 3,077 | -18 | -0.6% | 4,345,100 |
| 2017/05/16 | 3,105 | 3,112 | 3,083 | 3,095 | +1 | ±0% | 4,179,600 |
| 2017/05/15 | 3,075 | 3,099 | 3,073 | 3,094 | +11 | +0.4% | 3,589,300 |
| 2017/05/12 | 3,131 | 3,131 | 3,067 | 3,083 | +22 | +0.7% | 10,641,200 |
| 2017/05/11 | 3,056 | 3,070 | 3,048 | 3,061 | +25 | +0.8% | 5,208,100 |
| 2017/05/10 | 3,035 | 3,056 | 3,031 | 3,036 | +24 | +0.8% | 5,024,300 |
| 2017/05/09 | 3,012 | 3,029 | 3,005 | 3,012 | -3 | -0.1% | 5,052,000 |
| 2017/05/08 | 3,000 | 3,035 | 2,992 | 3,015 | +58.5 | +2% | 9,732,400 |
| 2017/05/02 | 2,971 | 2,976 | 2,952 | 2,956.5 | -13 | -0.4% | 3,905,600 |
| 2017/05/01 | 2,979 | 2,979 | 2,945.5 | 2,969.5 | +14 | +0.5% | 4,152,700 |
| 2017/04/28 | 2,911 | 2,970 | 2,902 | 2,955.5 | +77.5 | +2.7% | 7,187,800 |
| 2017/04/27 | 2,886 | 2,888 | 2,873.5 | 2,878 | -9.5 | -0.3% | 4,778,000 |
| 2017/04/26 | 2,880 | 2,891 | 2,870.5 | 2,887.5 | -6 | -0.2% | 5,976,800 |
| 2017/04/25 | 2,889 | 2,899.5 | 2,871 | 2,893.5 | -45.5 | -1.5% | 6,769,400 |
| 2017/04/24 | 2,932 | 2,949.5 | 2,922.5 | 2,939 | +52 | +1.8% | 5,061,700 |
| 2017/04/21 | 2,861.5 | 2,898.5 | 2,861 | 2,887 | +26 | +0.9% | 5,818,700 |
| 2017/04/20 | 2,896.5 | 2,896.5 | 2,861 | 2,861 | -35.5 | -1.2% | 4,701,700 |
| 2017/04/19 | 2,865 | 2,900.5 | 2,855.5 | 2,896.5 | +19.5 | +0.7% | 5,356,100 |
| 2017/04/18 | 2,878 | 2,881 | 2,860 | 2,877 | +8 | +0.3% | 3,136,200 |
| 2017/04/17 | 2,851 | 2,870 | 2,840.5 | 2,869 | +10 | +0.3% | 3,211,200 |
| 2017/04/14 | 2,922 | 2,922 | 2,846.5 | 2,859 | -14 | -0.5% | 7,207,600 |
| 2017/04/13 | 2,900 | 2,904 | 2,862 | 2,873 | -28 | -1% | 4,789,600 |
| 2017/04/12 | 2,906.5 | 2,907 | 2,874.5 | 2,901 | -6.5 | -0.2% | 5,663,200 |
| 2017/04/11 | 2,880 | 2,923.5 | 2,878 | 2,907.5 | +18 | +0.6% | 5,281,100 |
| 2017/04/10 | 2,906.5 | 2,924.5 | 2,880 | 2,889.5 | -8.5 | -0.3% | 3,630,700 |
| 2017/04/07 | 2,913 | 2,923 | 2,875.5 | 2,898 | +4.5 | +0.2% | 7,026,400 |
| 2017/04/06 | 2,920 | 2,927.5 | 2,878.5 | 2,893.5 | -32.5 | -1.1% | 6,120,800 |
| 2017/04/05 | 2,933.5 | 2,940 | 2,913.5 | 2,926 | +14.5 | +0.5% | 4,400,500 |
| 2017/04/04 | 2,910 | 2,934 | 2,897 | 2,911.5 | +33 | +1.1% | 7,923,700 |
2001～
2050
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
