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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 2,974 | 2,976 | 2,877 | 2,905.5 | -58.5 | -2% | 6,189,800 |
| 2015/09/03 | 2,928 | 3,003 | 2,915 | 2,964 | +36 | +1.2% | 5,721,900 |
| 2015/09/02 | 2,873 | 3,035 | 2,867.5 | 2,928 | +14.5 | +0.5% | 5,975,500 |
| 2015/09/01 | 3,017 | 3,047.5 | 2,912 | 2,913.5 | -104.5 | -3.5% | 5,851,100 |
| 2015/08/31 | 2,999 | 3,039.5 | 2,974 | 3,018 | -7 | -0.2% | 6,055,700 |
| 2015/08/28 | 3,053 | 3,055 | 2,986.5 | 3,025 | +31 | +1% | 7,398,400 |
| 2015/08/27 | 3,001 | 3,060 | 2,966 | 2,994 | +67 | +2.3% | 7,075,900 |
| 2015/08/26 | 2,858.5 | 2,956 | 2,817 | 2,927 | +22.5 | +0.8% | 11,347,200 |
| 2015/08/25 | 2,973.5 | 3,084.5 | 2,894 | 2,904.5 | -141 | -4.6% | 13,527,600 |
| 2015/08/24 | 3,110 | 3,135 | 3,006 | 3,045.5 | -121 | -3.8% | 9,535,500 |
| 2015/08/21 | 3,233 | 3,258 | 3,160.5 | 3,166.5 | -39 | -1.2% | 8,553,000 |
| 2015/08/20 | 3,193 | 3,264 | 3,184 | 3,205.5 | +12.5 | +0.4% | 5,055,800 |
| 2015/08/19 | 3,185.5 | 3,232.5 | 3,167 | 3,193 | -20.5 | -0.6% | 4,988,700 |
| 2015/08/18 | 3,244 | 3,245.5 | 3,196.5 | 3,213.5 | -30.5 | -0.9% | 3,904,100 |
| 2015/08/17 | 3,290.5 | 3,313 | 3,220.5 | 3,244 | -42.5 | -1.3% | 5,176,100 |
| 2015/08/14 | 3,251.5 | 3,296.5 | 3,232 | 3,286.5 | -5.5 | -0.2% | 6,115,000 |
| 2015/08/13 | 3,266.5 | 3,297.5 | 3,235 | 3,292 | -18.5 | -0.6% | 5,764,700 |
| 2015/08/12 | 3,338 | 3,350 | 3,267.5 | 3,310.5 | +13 | +0.4% | 6,682,600 |
| 2015/08/11 | 3,364 | 3,375 | 3,200 | 3,297.5 | -38 | -1.1% | 6,493,200 |
| 2015/08/10 | 3,266 | 3,362.5 | 3,225 | 3,335.5 | +139 | +4.3% | 7,813,600 |
| 2015/08/07 | 3,227.5 | 3,230 | 3,160.5 | 3,196.5 | +56.5 | +1.8% | 4,638,500 |
| 2015/08/06 | 3,137.5 | 3,221 | 3,124.5 | 3,140 | -32 | -1% | 6,394,400 |
| 2015/08/05 | 3,200 | 3,240 | 3,172 | 3,172 | -27.5 | -0.9% | 4,694,200 |
| 2015/08/04 | 3,200 | 3,241 | 3,193.5 | 3,199.5 | -1.5 | ±0% | 4,652,200 |
| 2015/08/03 | 3,149.5 | 3,215 | 3,131.5 | 3,201 | +50.5 | +1.6% | 4,006,600 |
| 2015/07/31 | 3,200 | 3,213.5 | 3,145.5 | 3,150.5 | -21 | -0.7% | 5,723,300 |
| 2015/07/30 | 3,198 | 3,209 | 3,171 | 3,171.5 | -25 | -0.8% | 6,122,000 |
| 2015/07/29 | 3,150 | 3,203.5 | 3,150 | 3,196.5 | +84 | +2.7% | 5,391,500 |
| 2015/07/28 | 3,088 | 3,129 | 3,052 | 3,112.5 | +14.5 | +0.5% | 5,364,700 |
| 2015/07/27 | 3,075 | 3,139 | 3,065 | 3,098 | -9 | -0.3% | 4,578,600 |
| 2015/07/24 | 3,167.5 | 3,170.5 | 3,105 | 3,107 | -8.5 | -0.3% | 3,907,200 |
| 2015/07/23 | 3,122.5 | 3,144.5 | 3,109 | 3,115.5 | +16.5 | +0.5% | 4,294,000 |
| 2015/07/22 | 3,124.5 | 3,147.5 | 3,093.5 | 3,099 | -51.5 | -1.6% | 3,658,000 |
| 2015/07/21 | 3,170 | 3,175 | 3,110 | 3,150.5 | -24.5 | -0.8% | 5,329,400 |
| 2015/07/17 | 3,180 | 3,199 | 3,164.5 | 3,175 | -3 | -0.1% | 3,009,300 |
| 2015/07/16 | 3,112.5 | 3,194.5 | 3,102 | 3,178 | +65 | +2.1% | 8,067,500 |
| 2015/07/15 | 3,103 | 3,138 | 3,101 | 3,113 | +23.5 | +0.8% | 4,477,000 |
| 2015/07/14 | 3,080.5 | 3,093 | 3,055 | 3,089.5 | +29 | +0.9% | 4,728,400 |
| 2015/07/13 | 3,014.5 | 3,070 | 3,014.5 | 3,060.5 | +59.5 | +2% | 5,789,300 |
| 2015/07/10 | 2,965.5 | 3,059.5 | 2,930 | 3,001 | +66 | +2.2% | 12,182,400 |
| 2015/07/09 | 2,894.5 | 2,967.5 | 2,886 | 2,935 | -7.5 | -0.3% | 8,553,200 |
| 2015/07/08 | 2,962.5 | 2,998 | 2,924 | 2,942.5 | -39.5 | -1.3% | 7,982,900 |
| 2015/07/07 | 2,950 | 2,984 | 2,926 | 2,982 | +81.5 | +2.8% | 4,627,400 |
| 2015/07/06 | 2,910.5 | 2,934.5 | 2,875.5 | 2,900.5 | -60 | -2% | 5,180,400 |
| 2015/07/03 | 2,918.5 | 2,977 | 2,918.5 | 2,960.5 | +14 | +0.5% | 3,434,400 |
| 2015/07/02 | 2,977.5 | 2,980 | 2,922 | 2,946.5 | +9 | +0.3% | 4,479,800 |
| 2015/07/01 | 2,937.5 | 2,956 | 2,914.5 | 2,937.5 | -16.5 | -0.6% | 4,577,000 |
| 2015/06/30 | 2,929 | 2,975.5 | 2,914 | 2,954 | +61.5 | +2.1% | 6,171,000 |
| 2015/06/29 | 2,899 | 2,934.5 | 2,865.5 | 2,892.5 | -54.5 | -1.8% | 5,412,600 |
| 2015/06/26 | 2,970 | 2,977 | 2,928.5 | 2,947 | -11 | -0.4% | 3,405,700 |
2401～
2450
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
