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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 8,487 | 8,498 | 8,370 | 8,416 | -120 | -1.4% | 2,732,400 |
| 2015/03/17 | 8,440 | 8,550 | 8,322 | 8,536 | +316 | +3.8% | 3,285,400 |
| 2015/03/16 | 8,042 | 8,235 | 8,040 | 8,220 | +191 | +2.4% | 2,602,400 |
| 2015/03/13 | 8,050 | 8,083 | 7,915 | 8,029 | +49 | +0.6% | 6,271,200 |
| 2015/03/12 | 7,906 | 8,011 | 7,864 | 7,980 | +119 | +1.5% | 2,558,500 |
| 2015/03/11 | 7,850 | 7,947 | 7,803 | 7,861 | +10 | +0.1% | 3,143,300 |
| 2015/03/10 | 8,021 | 8,088 | 7,831 | 7,851 | -84 | -1.1% | 2,912,100 |
| 2015/03/09 | 8,111 | 8,133 | 7,926 | 7,935 | -148 | -1.8% | 2,380,300 |
| 2015/03/06 | 8,043 | 8,089 | 8,033 | 8,083 | +49 | +0.6% | 2,235,600 |
| 2015/03/05 | 7,996 | 8,098 | 7,971 | 8,034 | -2 | ±0% | 2,225,700 |
| 2015/03/04 | 8,070 | 8,099 | 7,999 | 8,036 | -164 | -2% | 2,515,300 |
| 2015/03/03 | 8,250 | 8,336 | 8,163 | 8,200 | -95 | -1.1% | 2,096,600 |
| 2015/03/02 | 8,299 | 8,400 | 8,255 | 8,295 | +5 | +0.1% | 2,222,200 |
| 2015/02/27 | 8,400 | 8,409 | 8,284 | 8,290 | -81 | -1% | 2,384,400 |
| 2015/02/26 | 8,214 | 8,372 | 8,201 | 8,371 | +184 | +2.2% | 1,806,300 |
| 2015/02/25 | 8,430 | 8,438 | 8,166 | 8,187 | -232 | -2.8% | 3,226,500 |
| 2015/02/24 | 8,328 | 8,419 | 8,221 | 8,419 | +159 | +1.9% | 2,063,600 |
| 2015/02/23 | 8,249 | 8,260 | 8,201 | 8,260 | +115 | +1.4% | 1,789,300 |
| 2015/02/20 | 8,202 | 8,246 | 8,140 | 8,145 | -46 | -0.6% | 1,514,100 |
| 2015/02/19 | 8,111 | 8,203 | 8,064 | 8,191 | +117 | +1.4% | 2,060,400 |
| 2015/02/18 | 7,940 | 8,095 | 7,905 | 8,074 | +216 | +2.7% | 2,518,300 |
| 2015/02/17 | 7,861 | 7,898 | 7,801 | 7,858 | -11 | -0.1% | 1,636,000 |
| 2015/02/16 | 7,898 | 7,925 | 7,844 | 7,869 | +115 | +1.5% | 2,402,800 |
| 2015/02/13 | 7,723 | 7,769 | 7,701 | 7,754 | +70 | +0.9% | 2,939,700 |
| 2015/02/12 | 7,748 | 7,748 | 7,614 | 7,684 | +80 | +1.1% | 3,315,800 |
| 2015/02/10 | 7,671 | 7,765 | 7,530 | 7,604 | -182 | -2.3% | 3,566,100 |
| 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 |
2551～
2600
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
