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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 2,960 | 2,989 | 2,891 | 2,956 | +7.5 | +0.3% | 9,616,300 |
| 2016/01/12 | 2,953.5 | 3,008 | 2,942 | 2,948.5 | -56.5 | -1.9% | 8,228,000 |
| 2016/01/08 | 2,954.5 | 3,073 | 2,954.5 | 3,005 | -4 | -0.1% | 12,619,000 |
| 2016/01/07 | 3,050 | 3,055 | 2,973.5 | 3,009 | -41 | -1.3% | 6,786,100 |
| 2016/01/06 | 3,087 | 3,126 | 3,026 | 3,050 | -37 | -1.2% | 6,799,100 |
| 2016/01/05 | 3,042 | 3,128 | 3,028 | 3,087 | +51 | +1.7% | 5,635,800 |
| 2016/01/04 | 3,110 | 3,140 | 3,023 | 3,036 | -118 | -3.7% | 6,698,800 |
| 2015/12/30 | 3,168 | 3,184 | 3,141 | 3,154 | +14 | +0.4% | 2,874,600 |
| 2015/12/29 | 3,136 | 3,145 | 3,092 | 3,140 | +9 | +0.3% | 3,188,500 |
| 2015/12/28 | 3,116 | 3,142 | 3,087 | 3,131 | +15 | +0.5% | 1,927,300 |
| 2015/12/25 | 3,133 | 3,135 | 3,100 | 3,116 | +19 | +0.6% | 2,072,000 |
| 2015/12/24 | 3,158 | 3,158 | 3,088 | 3,097 | -35 | -1.1% | 3,662,400 |
| 2015/12/22 | 3,146 | 3,190 | 3,086 | 3,132 | +34 | +1.1% | 5,999,800 |
| 2015/12/21 | 3,068 | 3,107 | 3,031 | 3,098 | +29 | +0.9% | 4,591,400 |
| 2015/12/18 | 3,122 | 3,284 | 3,051 | 3,069 | -21 | -0.7% | 9,144,200 |
| 2015/12/17 | 3,085 | 3,130 | 3,026 | 3,090 | +55 | +1.8% | 9,761,400 |
| 2015/12/16 | 2,980.5 | 3,069 | 2,970 | 3,035 | +147.5 | +5.1% | 11,104,400 |
| 2015/12/15 | 2,897 | 2,946.5 | 2,884.5 | 2,887.5 | -20 | -0.7% | 5,860,100 |
| 2015/12/14 | 2,866 | 2,917 | 2,845 | 2,907.5 | -41 | -1.4% | 6,655,900 |
| 2015/12/11 | 2,900 | 2,954.5 | 2,900 | 2,948.5 | +14.5 | +0.5% | 13,233,400 |
| 2015/12/10 | 2,960 | 2,981 | 2,927 | 2,934 | -31.5 | -1.1% | 5,953,800 |
| 2015/12/09 | 2,999.5 | 3,013 | 2,945 | 2,965.5 | -17.5 | -0.6% | 5,834,000 |
| 2015/12/08 | 3,010 | 3,037 | 2,977.5 | 2,983 | -27 | -0.9% | 4,725,400 |
| 2015/12/07 | 3,060 | 3,100 | 2,990.5 | 3,010 | -33 | -1.1% | 5,014,100 |
| 2015/12/04 | 3,078 | 3,094 | 3,021 | 3,043 | -92 | -2.9% | 7,603,900 |
| 2015/12/03 | 3,100 | 3,159 | 3,083 | 3,135 | +51 | +1.7% | 5,596,600 |
| 2015/12/02 | 3,045 | 3,095 | 3,042 | 3,084 | +38 | +1.2% | 5,082,600 |
| 2015/12/01 | 3,079 | 3,085 | 3,034 | 3,046 | -12 | -0.4% | 6,218,800 |
| 2015/11/30 | 3,050 | 3,079 | 3,023 | 3,058 | +18 | +0.6% | 6,129,800 |
| 2015/11/27 | 3,048 | 3,079 | 3,030 | 3,040 | -7 | -0.2% | 5,371,900 |
| 2015/11/26 | 3,003 | 3,088 | 2,988.5 | 3,047 | +94 | +3.2% | 6,007,300 |
| 2015/11/25 | 2,963 | 2,974 | 2,930 | 2,953 | -9.5 | -0.3% | 5,743,900 |
| 2015/11/24 | 3,032 | 3,032 | 2,940 | 2,962.5 | -48.5 | -1.6% | 6,352,000 |
| 2015/11/20 | 3,011 | 3,026 | 2,979.5 | 3,011 | -20 | -0.7% | 4,437,700 |
| 2015/11/19 | 3,044 | 3,096 | 3,021 | 3,031 | +14 | +0.5% | 5,071,200 |
| 2015/11/18 | 3,035 | 3,042 | 3,002 | 3,017 | -15 | -0.5% | 4,353,500 |
| 2015/11/17 | 3,089 | 3,093 | 3,030 | 3,032 | -13 | -0.4% | 5,405,000 |
| 2015/11/16 | 2,993 | 3,066 | 2,983.5 | 3,045 | +6 | +0.2% | 3,873,900 |
| 2015/11/13 | 3,063 | 3,067 | 2,965 | 3,039 | -34 | -1.1% | 7,121,700 |
| 2015/11/12 | 3,069 | 3,102 | 3,060 | 3,073 | -15 | -0.5% | 3,656,600 |
| 2015/11/11 | 3,055 | 3,115 | 3,027 | 3,088 | +56 | +1.8% | 6,384,700 |
| 2015/11/10 | 3,012 | 3,033 | 2,971 | 3,032 | +25 | +0.8% | 4,339,200 |
| 2015/11/09 | 2,946 | 3,027 | 2,916 | 3,007 | +67 | +2.3% | 6,569,500 |
| 2015/11/06 | 2,980 | 2,980 | 2,926 | 2,940 | +14 | +0.5% | 4,034,000 |
| 2015/11/05 | 2,973.5 | 2,978 | 2,901 | 2,926 | +34.5 | +1.2% | 3,870,700 |
| 2015/11/04 | 2,949.5 | 2,980 | 2,890 | 2,891.5 | +42 | +1.5% | 6,361,600 |
| 2015/11/02 | 2,896 | 2,943 | 2,829.5 | 2,849.5 | -96.5 | -3.3% | 7,325,800 |
| 2015/10/30 | 2,925.5 | 2,981.5 | 2,883 | 2,946 | +23.5 | +0.8% | 5,961,300 |
| 2015/10/29 | 2,968.5 | 2,968.5 | 2,893 | 2,922.5 | -11 | -0.4% | 3,153,000 |
| 2015/10/28 | 2,946.5 | 2,974.5 | 2,929.5 | 2,933.5 | ±0 | ±0% | 3,410,700 |
2351～
2400
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
