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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/19 | 3,189 | 3,236 | 3,175 | 3,214 | +139 | +4.5% | 6,954,600 |
| 2016/04/18 | 3,075 | 3,133 | 3,071 | 3,075 | -93 | -2.9% | 6,181,700 |
| 2016/04/15 | 3,151 | 3,206 | 3,138 | 3,168 | -22 | -0.7% | 5,364,700 |
| 2016/04/14 | 3,134 | 3,190 | 3,085 | 3,190 | +109 | +3.5% | 6,873,300 |
| 2016/04/13 | 3,009 | 3,104 | 2,994 | 3,081 | +115.5 | +3.9% | 6,976,800 |
| 2016/04/12 | 2,987 | 3,027 | 2,962.5 | 2,965.5 | -58.5 | -1.9% | 5,658,800 |
| 2016/04/11 | 3,053 | 3,063 | 2,984.5 | 3,024 | -21 | -0.7% | 5,104,800 |
| 2016/04/08 | 2,984.5 | 3,073 | 2,918.5 | 3,045 | +53.5 | +1.8% | 8,648,900 |
| 2016/04/07 | 2,938 | 3,010 | 2,930.5 | 2,991.5 | +94.5 | +3.3% | 6,547,600 |
| 2016/04/06 | 2,915.5 | 2,937.5 | 2,861.5 | 2,897 | -11 | -0.4% | 5,012,600 |
| 2016/04/05 | 2,945.5 | 2,975.5 | 2,842.5 | 2,908 | -87.5 | -2.9% | 9,359,400 |
| 2016/04/04 | 3,010 | 3,021 | 2,963 | 2,995.5 | -34.5 | -1.1% | 6,373,900 |
| 2016/04/01 | 3,057 | 3,067 | 3,009 | 3,030 | +24 | +0.8% | 8,885,400 |
| 2016/03/31 | 3,118 | 3,123 | 3,003 | 3,006 | -72 | -2.3% | 6,765,400 |
| 2016/03/30 | 3,123 | 3,139 | 3,066 | 3,078 | -44 | -1.4% | 4,866,700 |
| 2016/03/29 | 3,114 | 3,138 | 3,101 | 3,122 | -27 | -0.9% | 4,736,800 |
| 2016/03/28 | 3,116 | 3,152 | 3,105 | 3,149 | +63 | +2% | 4,922,800 |
2251～
2300
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
