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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 3,208 | 3,296 | 3,202 | 3,295 | +102 | +3.2% | 6,835,600 |
| 2016/07/01 | 3,134 | 3,194 | 3,118 | 3,193 | +80 | +2.6% | 5,270,600 |
| 2016/06/30 | 3,119 | 3,149 | 3,096 | 3,113 | +18 | +0.6% | 7,267,800 |
| 2016/06/29 | 3,115 | 3,149 | 3,073 | 3,095 | +21 | +0.7% | 10,747,700 |
| 2016/06/28 | 3,065 | 3,110 | 3,023 | 3,074 | +31 | +1% | 7,062,900 |
| 2016/06/27 | 2,961 | 3,059 | 2,893 | 3,043 | +176 | +6.1% | 9,363,100 |
| 2016/06/24 | 3,100 | 3,117 | 2,831 | 2,867 | -226 | -7.3% | 11,152,600 |
| 2016/06/23 | 3,156 | 3,157 | 3,090 | 3,093 | -63 | -2% | 5,475,700 |
| 2016/06/22 | 3,135 | 3,170 | 3,109 | 3,156 | +41 | +1.3% | 6,503,800 |
| 2016/06/21 | 2,996 | 3,126 | 2,994 | 3,115 | +81 | +2.7% | 6,148,800 |
| 2016/06/20 | 3,074 | 3,087 | 3,017 | 3,034 | +30 | +1% | 6,341,100 |
| 2016/06/17 | 3,050 | 3,059 | 3,002 | 3,004 | +98.5 | +3.4% | 10,070,800 |
| 2016/06/16 | 2,951 | 2,985.5 | 2,890.5 | 2,905.5 | -56.5 | -1.9% | 6,206,300 |
| 2016/06/15 | 2,998 | 3,006 | 2,955.5 | 2,962 | -34 | -1.1% | 5,714,100 |
| 2016/06/14 | 2,998 | 3,020 | 2,943.5 | 2,996 | +2.5 | +0.1% | 6,823,800 |
| 2016/06/13 | 3,077 | 3,088 | 2,993.5 | 2,993.5 | -126.5 | -4.1% | 4,853,000 |
| 2016/06/10 | 3,038 | 3,122 | 3,019 | 3,120 | +12 | +0.4% | 13,160,300 |
| 2016/06/09 | 3,132 | 3,158 | 3,090 | 3,108 | -25 | -0.8% | 4,462,300 |
| 2016/06/08 | 3,148 | 3,167 | 3,086 | 3,133 | -14 | -0.4% | 4,878,800 |
| 2016/06/07 | 3,173 | 3,190 | 3,127 | 3,147 | -8 | -0.3% | 5,079,500 |
| 2016/06/06 | 3,149 | 3,159 | 3,112 | 3,155 | +5 | +0.2% | 3,804,900 |
| 2016/06/03 | 3,148 | 3,175 | 3,124 | 3,150 | +21 | +0.7% | 5,296,900 |
| 2016/06/02 | 3,146 | 3,166 | 3,095 | 3,129 | -45 | -1.4% | 6,491,900 |
| 2016/06/01 | 3,237 | 3,237 | 3,158 | 3,174 | -63 | -1.9% | 6,483,300 |
| 2016/05/31 | 3,191 | 3,237 | 3,142 | 3,237 | +44 | +1.4% | 16,475,800 |
| 2016/05/30 | 3,205 | 3,220 | 3,167 | 3,193 | +19 | +0.6% | 3,731,700 |
| 2016/05/27 | 3,190 | 3,201 | 3,169 | 3,174 | +7 | +0.2% | 5,008,700 |
| 2016/05/26 | 3,253 | 3,273 | 3,163 | 3,167 | -85 | -2.6% | 7,048,000 |
| 2016/05/25 | 3,220 | 3,277 | 3,211 | 3,252 | +99 | +3.1% | 6,138,100 |
| 2016/05/24 | 3,147 | 3,170 | 3,127 | 3,153 | -8 | -0.3% | 5,439,100 |
| 2016/05/23 | 3,169 | 3,196 | 3,112 | 3,161 | +15 | +0.5% | 4,452,400 |
| 2016/05/20 | 3,156 | 3,161 | 3,123 | 3,146 | +8 | +0.3% | 5,497,600 |
| 2016/05/19 | 3,084 | 3,154 | 3,084 | 3,138 | +21 | +0.7% | 6,795,700 |
| 2016/05/18 | 3,135 | 3,153 | 3,083 | 3,117 | -68 | -2.1% | 9,721,900 |
| 2016/05/17 | 3,340 | 3,344 | 3,141 | 3,185 | -116 | -3.5% | 9,069,300 |
| 2016/05/16 | 3,243 | 3,350 | 3,232 | 3,301 | +2 | +0.1% | 3,925,800 |
| 2016/05/13 | 3,440 | 3,446 | 3,248 | 3,299 | -108 | -3.2% | 11,463,600 |
| 2016/05/12 | 3,396 | 3,420 | 3,321 | 3,407 | +61 | +1.8% | 6,058,600 |
| 2016/05/11 | 3,324 | 3,359 | 3,313 | 3,346 | +72 | +2.2% | 7,656,300 |
| 2016/05/10 | 3,185 | 3,279 | 3,172 | 3,274 | +126 | +4% | 8,661,700 |
| 2016/05/09 | 3,164 | 3,178 | 3,135 | 3,148 | -43 | -1.3% | 6,035,200 |
| 2016/05/06 | 3,200 | 3,260 | 3,165 | 3,191 | +42 | +1.3% | 8,207,300 |
| 2016/05/02 | 3,011 | 3,156 | 3,011 | 3,149 | -20 | -0.6% | 6,970,100 |
| 2016/04/28 | 3,305 | 3,312 | 3,070 | 3,169 | -57 | -1.8% | 8,738,800 |
| 2016/04/27 | 3,247 | 3,275 | 3,211 | 3,226 | -12 | -0.4% | 6,328,000 |
| 2016/04/26 | 3,183 | 3,246 | 3,183 | 3,238 | -9 | -0.3% | 5,696,200 |
| 2016/04/25 | 3,339 | 3,346 | 3,243 | 3,247 | -140 | -4.1% | 7,253,600 |
| 2016/04/22 | 3,298 | 3,387 | 3,272 | 3,387 | +74 | +2.2% | 8,487,300 |
| 2016/04/21 | 3,245 | 3,319 | 3,215 | 3,313 | +116 | +3.6% | 7,385,100 |
| 2016/04/20 | 3,210 | 3,213 | 3,167 | 3,197 | -17 | -0.5% | 5,403,100 |
2201～
2250
件表示中 / 3735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 | 248,500円 | +7.0% | +6.6% | 3.22% | 12.71倍 | 1.85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 | 15,300円 | +3.5% | +6.1% | 3.46% | 12.17倍 | 1.24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 | 22,200円 | +2.4% | +13.6% | 3.87% | 19.80倍 | 4.37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 | 396,500円 | +6.4% | +72.7% | 0.00% | 27.79倍 | 3.04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 |
| ＬＩＮＥヤフー | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30倍 | 1.21倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
