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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 2,901 | 2,907.5 | 2,871 | 2,878.5 | -43.5 | -1.5% | 11,049,600 |
| 2017/03/31 | 2,980 | 2,981 | 2,922 | 2,922 | -54 | -1.8% | 6,574,000 |
| 2017/03/30 | 2,996 | 2,996 | 2,967 | 2,976 | -25 | -0.8% | 4,122,600 |
| 2017/03/29 | 3,021 | 3,024 | 2,986 | 3,001 | -15 | -0.5% | 5,104,100 |
| 2017/03/28 | 2,986.5 | 3,019 | 2,983.5 | 3,016 | +44 | +1.5% | 6,934,800 |
| 2017/03/27 | 2,984.5 | 2,990 | 2,965.5 | 2,972 | -30 | -1% | 4,711,300 |
| 2017/03/24 | 2,969 | 3,009 | 2,968 | 3,002 | +30 | +1% | 4,842,200 |
| 2017/03/23 | 2,981 | 2,984 | 2,943.5 | 2,972 | -35 | -1.2% | 6,619,000 |
| 2017/03/22 | 3,039 | 3,042 | 2,997 | 3,007 | -33 | -1.1% | 5,770,200 |
| 2017/03/21 | 3,047 | 3,051 | 3,017 | 3,040 | -5 | -0.2% | 3,998,800 |
| 2017/03/17 | 3,020 | 3,051 | 3,009 | 3,045 | +21 | +0.7% | 6,515,100 |
| 2017/03/16 | 3,009 | 3,038 | 3,005 | 3,024 | +18 | +0.6% | 4,712,700 |
| 2017/03/15 | 2,991 | 3,020 | 2,988 | 3,006 | +15 | +0.5% | 4,117,700 |
| 2017/03/14 | 3,009 | 3,020 | 2,990.5 | 2,991 | -38 | -1.3% | 4,147,700 |
| 2017/03/13 | 2,988 | 3,060 | 2,981 | 3,029 | +43.5 | +1.5% | 6,018,900 |
| 2017/03/10 | 2,989.5 | 3,006 | 2,968 | 2,985.5 | +24 | +0.8% | 10,563,700 |
| 2017/03/09 | 2,989 | 2,989 | 2,954 | 2,961.5 | -13.5 | -0.5% | 3,852,300 |
| 2017/03/08 | 2,987 | 2,995 | 2,962 | 2,975 | -12 | -0.4% | 4,620,700 |
| 2017/03/07 | 2,965.5 | 2,989.5 | 2,963 | 2,987 | +4.5 | +0.2% | 5,977,800 |
| 2017/03/06 | 2,971.5 | 2,993.5 | 2,969 | 2,982.5 | +10.5 | +0.4% | 3,370,300 |
| 2017/03/03 | 2,998 | 2,999 | 2,965 | 2,972 | +1 | ±0% | 5,236,300 |
| 2017/03/02 | 3,007 | 3,008 | 2,970.5 | 2,971 | -5.5 | -0.2% | 6,268,900 |
| 2017/03/01 | 2,966 | 3,003 | 2,955 | 2,976.5 | +37.5 | +1.3% | 5,557,300 |
| 2017/02/28 | 2,970 | 2,989 | 2,939 | 2,939 | -30 | -1% | 6,478,700 |
| 2017/02/27 | 2,966.5 | 2,979.5 | 2,944.5 | 2,969 | -5.5 | -0.2% | 4,786,500 |
| 2017/02/24 | 2,965 | 2,980 | 2,958.5 | 2,974.5 | +2.5 | +0.1% | 4,035,700 |
| 2017/02/23 | 2,980 | 2,980 | 2,952 | 2,972 | +22 | +0.7% | 3,874,100 |
| 2017/02/22 | 2,950 | 2,957.5 | 2,940.5 | 2,950 | -6 | -0.2% | 3,883,300 |
| 2017/02/21 | 2,944.5 | 2,964.5 | 2,936 | 2,956 | +20.5 | +0.7% | 3,847,300 |
| 2017/02/20 | 2,934.5 | 2,944 | 2,922 | 2,935.5 | +5 | +0.2% | 3,134,900 |
| 2017/02/17 | 2,950 | 2,957 | 2,915 | 2,930.5 | -13 | -0.4% | 3,970,900 |
| 2017/02/16 | 2,967 | 2,973 | 2,932.5 | 2,943.5 | -23.5 | -0.8% | 6,976,000 |
| 2017/02/15 | 2,983.5 | 2,990 | 2,960 | 2,967 | +6 | +0.2% | 3,656,500 |
| 2017/02/14 | 3,012 | 3,018 | 2,955 | 2,961 | -51 | -1.7% | 7,413,300 |
| 2017/02/13 | 3,000 | 3,030 | 2,975.5 | 3,012 | +22.5 | +0.8% | 5,314,500 |
| 2017/02/10 | 3,000 | 3,000 | 2,965 | 2,989.5 | +37.5 | +1.3% | 6,973,500 |
| 2017/02/09 | 2,950 | 2,978.5 | 2,941.5 | 2,952 | +19.5 | +0.7% | 5,425,400 |
| 2017/02/08 | 2,954 | 2,955.5 | 2,908.5 | 2,932.5 | -14.5 | -0.5% | 4,776,700 |
| 2017/02/07 | 2,957 | 2,966.5 | 2,939 | 2,947 | -5.5 | -0.2% | 4,552,400 |
| 2017/02/06 | 2,928.5 | 2,959.5 | 2,914 | 2,952.5 | +38.5 | +1.3% | 8,129,500 |
| 2017/02/03 | 2,998.5 | 2,998.5 | 2,910.5 | 2,914 | -63.5 | -2.1% | 9,621,500 |
| 2017/02/02 | 3,002 | 3,010 | 2,965.5 | 2,977.5 | -58.5 | -1.9% | 6,234,700 |
| 2017/02/01 | 3,008 | 3,036 | 2,998 | 3,036 | +6 | +0.2% | 3,617,000 |
| 2017/01/31 | 3,050 | 3,067 | 3,030 | 3,030 | -35 | -1.1% | 4,946,400 |
| 2017/01/30 | 3,072 | 3,082 | 3,046 | 3,065 | -29 | -0.9% | 3,704,200 |
| 2017/01/27 | 3,007 | 3,110 | 3,004 | 3,094 | +92 | +3.1% | 9,136,700 |
| 2017/01/26 | 3,001 | 3,014 | 2,992 | 3,002 | +10.5 | +0.4% | 7,818,800 |
| 2017/01/25 | 3,020 | 3,027 | 2,982.5 | 2,991.5 | -2 | -0.1% | 5,215,200 |
| 2017/01/24 | 2,988 | 3,009 | 2,988 | 2,993.5 | -6.5 | -0.2% | 5,307,800 |
| 2017/01/23 | 3,034 | 3,044 | 2,997.5 | 3,000 | -79 | -2.6% | 7,565,500 |
2051～
2100
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
