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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 3,080 | 3,095 | 3,053 | 3,079 | +13 | +0.4% | 6,018,100 |
| 2017/01/19 | 3,065 | 3,095 | 3,045 | 3,066 | +24 | +0.8% | 5,069,900 |
| 2017/01/18 | 3,042 | 3,052 | 3,022 | 3,042 | ±0 | ±0% | 4,993,200 |
| 2017/01/17 | 3,066 | 3,069 | 3,030 | 3,042 | -28 | -0.9% | 4,510,300 |
| 2017/01/16 | 3,084 | 3,093 | 3,062 | 3,070 | -20 | -0.6% | 3,528,400 |
| 2017/01/13 | 3,062 | 3,090 | 3,041 | 3,090 | +58 | +1.9% | 7,203,700 |
| 2017/01/12 | 3,055 | 3,055 | 3,014 | 3,032 | -22 | -0.7% | 4,227,100 |
| 2017/01/11 | 3,050 | 3,068 | 3,026 | 3,054 | -5 | -0.2% | 4,321,000 |
| 2017/01/10 | 3,074 | 3,087 | 3,049 | 3,059 | -1 | ±0% | 5,876,600 |
| 2017/01/06 | 3,007 | 3,064 | 2,992 | 3,060 | +27 | +0.9% | 5,390,400 |
| 2017/01/05 | 3,005 | 3,048 | 3,000 | 3,033 | +35 | +1.2% | 5,770,000 |
| 2017/01/04 | 2,960 | 3,014 | 2,959.5 | 2,998 | +38.5 | +1.3% | 7,924,100 |
| 2016/12/30 | 2,978.5 | 2,982 | 2,946 | 2,959.5 | -11 | -0.4% | 4,502,300 |
| 2016/12/29 | 2,988 | 2,995 | 2,961.5 | 2,970.5 | +7 | +0.2% | 4,991,700 |
| 2016/12/28 | 2,960.5 | 2,981.5 | 2,955 | 2,963.5 | -10.5 | -0.4% | 3,738,400 |
| 2016/12/27 | 2,940.5 | 2,979.5 | 2,934.5 | 2,974 | +23.5 | +0.8% | 5,513,100 |
| 2016/12/26 | 2,950 | 2,964.5 | 2,935 | 2,950.5 | -70.5 | -2.3% | 7,162,600 |
| 2016/12/22 | 2,991.5 | 3,022 | 2,990.5 | 3,021 | +7 | +0.2% | 6,070,000 |
| 2016/12/21 | 3,022 | 3,041 | 3,011 | 3,014 | -39 | -1.3% | 7,556,500 |
| 2016/12/20 | 3,023 | 3,074 | 3,022 | 3,053 | -6 | -0.2% | 6,995,100 |
| 2016/12/19 | 3,065 | 3,082 | 3,056 | 3,059 | -30 | -1% | 5,845,300 |
| 2016/12/16 | 3,098 | 3,101 | 3,078 | 3,089 | -1 | ±0% | 7,025,000 |
| 2016/12/15 | 3,101 | 3,125 | 3,077 | 3,090 | -11 | -0.4% | 5,929,700 |
| 2016/12/14 | 3,061 | 3,120 | 3,057 | 3,101 | +47 | +1.5% | 6,874,900 |
| 2016/12/13 | 3,005 | 3,068 | 2,995.5 | 3,054 | +76.5 | +2.6% | 7,962,900 |
| 2016/12/12 | 2,938 | 2,993 | 2,932.5 | 2,977.5 | +70.5 | +2.4% | 8,195,200 |
| 2016/12/09 | 2,880.5 | 2,921.5 | 2,856.5 | 2,907 | +4 | +0.1% | 14,516,800 |
| 2016/12/08 | 2,872.5 | 2,909 | 2,866 | 2,903 | +48.5 | +1.7% | 12,699,500 |
| 2016/12/07 | 2,850 | 2,871.5 | 2,843.5 | 2,854.5 | -89.5 | -3% | 11,205,600 |
| 2016/12/06 | 2,946.5 | 2,960.5 | 2,936.5 | 2,944 | -18 | -0.6% | 7,273,400 |
| 2016/12/05 | 2,963 | 2,981 | 2,948 | 2,962 | +8.5 | +0.3% | 5,191,700 |
| 2016/12/02 | 2,990 | 2,990 | 2,926 | 2,953.5 | -41 | -1.4% | 7,836,200 |
| 2016/12/01 | 3,024 | 3,027 | 2,982.5 | 2,994.5 | -4.5 | -0.2% | 9,868,600 |
| 2016/11/30 | 2,933.5 | 2,999 | 2,930 | 2,999 | +47.5 | +1.6% | 13,808,700 |
| 2016/11/29 | 2,980 | 2,991.5 | 2,950 | 2,951.5 | -19 | -0.6% | 8,051,400 |
| 2016/11/28 | 2,941 | 2,980 | 2,940 | 2,970.5 | +29.5 | +1% | 6,550,900 |
| 2016/11/25 | 2,930 | 2,947 | 2,911.5 | 2,941 | +8.5 | +0.3% | 7,329,400 |
| 2016/11/24 | 2,940 | 2,957.5 | 2,903 | 2,932.5 | +12 | +0.4% | 10,060,500 |
| 2016/11/22 | 2,900 | 2,934 | 2,897.5 | 2,920.5 | +52 | +1.8% | 8,871,100 |
| 2016/11/21 | 2,810 | 2,884 | 2,805.5 | 2,868.5 | +88 | +3.2% | 10,332,600 |
| 2016/11/18 | 2,799 | 2,804.5 | 2,771.5 | 2,780.5 | -29 | -1% | 12,175,200 |
| 2016/11/17 | 2,800.5 | 2,834.5 | 2,793 | 2,809.5 | -9 | -0.3% | 11,047,700 |
| 2016/11/16 | 2,830 | 2,835.5 | 2,803.5 | 2,818.5 | +30 | +1.1% | 11,079,500 |
| 2016/11/15 | 2,794 | 2,796 | 2,745.5 | 2,788.5 | -6 | -0.2% | 12,989,200 |
| 2016/11/14 | 2,830 | 2,830 | 2,786.5 | 2,794.5 | -9.5 | -0.3% | 9,136,900 |
| 2016/11/11 | 2,824 | 2,851 | 2,790 | 2,804 | -126.5 | -4.3% | 16,740,500 |
| 2016/11/10 | 2,949 | 2,949 | 2,875 | 2,930.5 | +77.5 | +2.7% | 9,891,300 |
| 2016/11/09 | 2,975 | 3,004 | 2,836 | 2,853 | -122 | -4.1% | 12,205,200 |
| 2016/11/08 | 3,050 | 3,050 | 2,961 | 2,975 | -34 | -1.1% | 5,438,200 |
| 2016/11/07 | 3,014 | 3,016 | 2,976 | 3,009 | +11 | +0.4% | 6,470,800 |
2101～
2150
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
