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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,124 | 3,138 | 3,090 | 3,105 | -9 | -0.3% | 5,579,800 |
| 2016/08/19 | 3,192 | 3,192 | 3,090 | 3,114 | -56 | -1.8% | 4,962,000 |
| 2016/08/18 | 3,223 | 3,229 | 3,159 | 3,170 | -71 | -2.2% | 6,701,000 |
| 2016/08/17 | 3,210 | 3,263 | 3,206 | 3,241 | +51 | +1.6% | 4,918,600 |
| 2016/08/16 | 3,240 | 3,242 | 3,179 | 3,190 | -65 | -2% | 6,995,700 |
| 2016/08/15 | 3,255 | 3,279 | 3,247 | 3,255 | +15 | +0.5% | 3,670,500 |
| 2016/08/12 | 3,269 | 3,292 | 3,219 | 3,240 | +14 | +0.4% | 7,590,200 |
| 2016/08/10 | 3,200 | 3,239 | 3,184 | 3,226 | -18 | -0.6% | 5,766,300 |
| 2016/08/09 | 3,210 | 3,251 | 3,210 | 3,244 | -2 | -0.1% | 4,247,800 |
| 2016/08/08 | 3,216 | 3,255 | 3,216 | 3,246 | +10 | +0.3% | 5,257,000 |
| 2016/08/05 | 3,197 | 3,270 | 3,197 | 3,236 | +33 | +1% | 6,389,400 |
| 2016/08/04 | 3,278 | 3,284 | 3,188 | 3,203 | -75 | -2.3% | 8,145,600 |
| 2016/08/03 | 3,297 | 3,378 | 3,249 | 3,278 | +121 | +3.8% | 9,906,900 |
| 2016/08/02 | 3,180 | 3,214 | 3,151 | 3,157 | -58 | -1.8% | 4,128,700 |
| 2016/08/01 | 3,157 | 3,216 | 3,114 | 3,215 | +70 | +2.2% | 5,542,500 |
| 2016/07/29 | 3,110 | 3,192 | 3,029 | 3,145 | -11 | -0.3% | 7,954,500 |
| 2016/07/28 | 3,176 | 3,219 | 3,138 | 3,156 | -46 | -1.4% | 3,816,700 |
| 2016/07/27 | 3,247 | 3,265 | 3,186 | 3,202 | -30 | -0.9% | 4,905,500 |
| 2016/07/26 | 3,209 | 3,254 | 3,193 | 3,232 | +29 | +0.9% | 4,664,900 |
| 2016/07/25 | 3,299 | 3,300 | 3,198 | 3,203 | -43 | -1.3% | 3,480,400 |
| 2016/07/22 | 3,219 | 3,262 | 3,214 | 3,246 | +36 | +1.1% | 3,871,900 |
| 2016/07/21 | 3,266 | 3,267 | 3,193 | 3,210 | -56 | -1.7% | 6,619,100 |
| 2016/07/20 | 3,189 | 3,285 | 3,173 | 3,266 | +72 | +2.3% | 6,513,800 |
| 2016/07/19 | 3,083 | 3,204 | 3,074 | 3,194 | +48 | +1.5% | 5,832,100 |
| 2016/07/15 | 3,106 | 3,187 | 3,106 | 3,146 | -45 | -1.4% | 6,447,100 |
| 2016/07/14 | 3,187 | 3,215 | 3,162 | 3,191 | +5 | +0.2% | 6,451,600 |
| 2016/07/13 | 3,208 | 3,284 | 3,176 | 3,186 | -48 | -1.5% | 6,786,400 |
| 2016/07/12 | 3,204 | 3,267 | 3,191 | 3,234 | +69 | +2.2% | 5,856,400 |
| 2016/07/11 | 3,155 | 3,215 | 3,141 | 3,165 | +31 | +1% | 6,982,700 |
| 2016/07/08 | 3,175 | 3,209 | 3,133 | 3,134 | -65 | -2% | 8,393,000 |
| 2016/07/07 | 3,222 | 3,234 | 3,161 | 3,199 | -65 | -2% | 6,218,700 |
| 2016/07/06 | 3,207 | 3,266 | 3,192 | 3,264 | -13 | -0.4% | 7,294,900 |
| 2016/07/05 | 3,242 | 3,277 | 3,222 | 3,277 | -18 | -0.5% | 4,850,100 |
| 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 |
2201～
2250
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
