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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/25 | 2,969.5 | 2,990 | 2,951 | 2,958 | -8.5 | -0.3% | 3,991,300 |
| 2015/06/24 | 2,963 | 2,988 | 2,950.5 | 2,966.5 | +7.5 | +0.3% | 5,297,600 |
| 2015/06/23 | 2,939 | 2,959 | 2,930 | 2,959 | +54.5 | +1.9% | 6,684,700 |
| 2015/06/22 | 2,826.5 | 2,904.5 | 2,826.5 | 2,904.5 | +88 | +3.1% | 5,795,600 |
| 2015/06/19 | 2,845.5 | 2,846 | 2,809.5 | 2,816.5 | +14.5 | +0.5% | 3,535,300 |
| 2015/06/18 | 2,824.5 | 2,842.5 | 2,793.5 | 2,802 | -23 | -0.8% | 3,993,200 |
| 2015/06/17 | 2,858 | 2,875 | 2,810 | 2,825 | -15.5 | -0.5% | 3,728,300 |
| 2015/06/16 | 2,841 | 2,855 | 2,833 | 2,840.5 | -0.5 | ±0% | 4,034,700 |
| 2015/06/15 | 2,811 | 2,853 | 2,810.5 | 2,841 | -17 | -0.6% | 3,042,700 |
| 2015/06/12 | 2,894.5 | 2,895 | 2,841.5 | 2,858 | -7.5 | -0.3% | 11,201,500 |
| 2015/06/11 | 2,850 | 2,872 | 2,827 | 2,865.5 | +50.5 | +1.8% | 6,606,000 |
| 2015/06/10 | 2,730 | 2,835.5 | 2,730 | 2,815 | +87.5 | +3.2% | 9,176,300 |
| 2015/06/09 | 2,757 | 2,775.5 | 2,727 | 2,727.5 | -57 | -2% | 8,039,600 |
| 2015/06/08 | 2,815.5 | 2,827 | 2,776 | 2,784.5 | -28.5 | -1% | 4,854,000 |
| 2015/06/05 | 2,798 | 2,823 | 2,784 | 2,813 | +21.5 | +0.8% | 5,578,600 |
| 2015/06/04 | 2,808 | 2,808 | 2,777 | 2,791.5 | -6 | -0.2% | 5,458,500 |
| 2015/06/03 | 2,800 | 2,804.5 | 2,781 | 2,797.5 | +18 | +0.6% | 6,845,400 |
2451～
2500
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
