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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 7,847 | 7,869 | 7,728 | 7,786 | +78 | +1% | 2,322,200 |
| 2015/02/06 | 7,771 | 7,786 | 7,623 | 7,708 | +38 | +0.5% | 2,175,900 |
| 2015/02/05 | 7,750 | 7,798 | 7,652 | 7,670 | -150 | -1.9% | 2,553,000 |
| 2015/02/04 | 7,811 | 7,956 | 7,809 | 7,820 | -1 | ±0% | 2,571,200 |
| 2015/02/03 | 8,030 | 8,030 | 7,790 | 7,821 | -233 | -2.9% | 3,229,700 |
| 2015/02/02 | 8,359 | 8,437 | 8,039 | 8,054 | -309 | -3.7% | 2,875,600 |
| 2015/01/30 | 8,348 | 8,449 | 8,338 | 8,363 | +149 | +1.8% | 2,933,800 |
| 2015/01/29 | 8,230 | 8,373 | 8,190 | 8,214 | -153 | -1.8% | 1,941,700 |
| 2015/01/28 | 8,225 | 8,417 | 8,217 | 8,367 | +42 | +0.5% | 1,964,400 |
| 2015/01/27 | 8,309 | 8,342 | 8,259 | 8,325 | +100 | +1.2% | 1,963,300 |
| 2015/01/26 | 8,144 | 8,246 | 8,141 | 8,225 | -69 | -0.8% | 1,459,000 |
| 2015/01/23 | 8,330 | 8,365 | 8,231 | 8,294 | +64 | +0.8% | 1,651,900 |
| 2015/01/22 | 8,123 | 8,250 | 8,123 | 8,230 | +107 | +1.3% | 2,582,900 |
| 2015/01/21 | 8,115 | 8,161 | 8,073 | 8,123 | -6 | -0.1% | 2,536,300 |
| 2015/01/20 | 7,919 | 8,129 | 7,891 | 8,129 | +210 | +2.7% | 2,096,700 |
| 2015/01/19 | 7,900 | 7,949 | 7,859 | 7,919 | +41 | +0.5% | 1,831,600 |
| 2015/01/16 | 7,742 | 7,904 | 7,722 | 7,878 | -14 | -0.2% | 3,927,300 |
| 2015/01/15 | 7,686 | 7,915 | 7,666 | 7,892 | +299 | +3.9% | 3,378,100 |
| 2015/01/14 | 7,470 | 7,617 | 7,467 | 7,593 | +80 | +1.1% | 2,771,200 |
| 2015/01/13 | 7,445 | 7,513 | 7,356 | 7,513 | +9 | +0.1% | 2,496,800 |
| 2015/01/09 | 7,490 | 7,523 | 7,423 | 7,504 | +53 | +0.7% | 2,622,700 |
| 2015/01/08 | 7,501 | 7,520 | 7,391 | 7,451 | +9 | +0.1% | 2,106,500 |
| 2015/01/07 | 7,387 | 7,558 | 7,385 | 7,442 | +55 | +0.7% | 2,921,400 |
| 2015/01/06 | 7,513 | 7,550 | 7,380 | 7,387 | -210 | -2.8% | 3,265,900 |
| 2015/01/05 | 7,550 | 7,734 | 7,488 | 7,597 | -40 | -0.5% | 2,126,200 |
| 2014/12/30 | 7,840 | 7,879 | 7,637 | 7,637 | -206 | -2.6% | 2,403,100 |
| 2014/12/29 | 7,925 | 7,948 | 7,771 | 7,843 | -36 | -0.5% | 1,634,300 |
| 2014/12/26 | 7,885 | 7,933 | 7,870 | 7,879 | -7 | -0.1% | 1,143,500 |
| 2014/12/25 | 7,905 | 7,937 | 7,866 | 7,886 | -19 | -0.2% | 1,057,900 |
| 2014/12/24 | 8,017 | 8,035 | 7,895 | 7,905 | -25 | -0.3% | 2,280,700 |
| 2014/12/22 | 8,088 | 8,102 | 7,905 | 7,930 | -16 | -0.2% | 2,133,200 |
| 2014/12/19 | 7,870 | 7,950 | 7,818 | 7,946 | +259 | +3.4% | 4,493,900 |
| 2014/12/18 | 7,728 | 7,762 | 7,660 | 7,687 | +196 | +2.6% | 2,773,500 |
| 2014/12/17 | 7,453 | 7,540 | 7,429 | 7,491 | +102 | +1.4% | 3,144,500 |
| 2014/12/16 | 7,348 | 7,435 | 7,332 | 7,389 | -117 | -1.6% | 2,828,900 |
| 2014/12/15 | 7,505 | 7,534 | 7,421 | 7,506 | -111 | -1.5% | 2,486,300 |
| 2014/12/12 | 7,638 | 7,734 | 7,600 | 7,617 | -26 | -0.3% | 5,522,500 |
| 2014/12/11 | 7,660 | 7,750 | 7,573 | 7,643 | -75 | -1% | 2,648,900 |
| 2014/12/10 | 7,787 | 7,834 | 7,655 | 7,718 | -74 | -0.9% | 3,386,600 |
| 2014/12/09 | 7,650 | 7,818 | 7,632 | 7,792 | +154 | +2% | 3,665,300 |
| 2014/12/08 | 7,650 | 7,680 | 7,600 | 7,638 | +33 | +0.4% | 2,858,600 |
| 2014/12/05 | 7,585 | 7,638 | 7,545 | 7,605 | +4 | +0.1% | 1,920,200 |
| 2014/12/04 | 7,600 | 7,623 | 7,552 | 7,601 | +36 | +0.5% | 2,073,000 |
| 2014/12/03 | 7,600 | 7,679 | 7,550 | 7,565 | -90 | -1.2% | 2,424,600 |
| 2014/12/02 | 7,475 | 7,697 | 7,460 | 7,655 | +111 | +1.5% | 2,705,600 |
| 2014/12/01 | 7,488 | 7,564 | 7,381 | 7,544 | -60 | -0.8% | 2,840,200 |
| 2014/11/28 | 7,570 | 7,627 | 7,533 | 7,604 | +82 | +1.1% | 2,614,900 |
| 2014/11/27 | 7,620 | 7,622 | 7,481 | 7,522 | -108 | -1.4% | 1,918,700 |
| 2014/11/26 | 7,580 | 7,658 | 7,542 | 7,630 | +37 | +0.5% | 2,358,200 |
| 2014/11/25 | 7,600 | 7,642 | 7,546 | 7,593 | -94 | -1.2% | 3,769,400 |
2501～
2550
件表示中 / 3692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 | 257,500円 | +0.3% | +10.8% | 2.82% | 14.85倍 | 2.00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 | 15,100円 | +0.6% | -13.2% | 3.44% | 11.36倍 | 1.25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Ｇ | 740,500円 | +5.7% | +999.9% | 0.59% | 23.39倍 | 0.99倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ソフトバンク | 21,800円 | +4.4% | +8.0% | 3.94% | 20.47倍 | 4.11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 | 296,300円 | +1.4% | +2.6% | 0.84% | 30.32倍 | 2.41倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
