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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 5,255 | 5,270 | 5,196 | 5,220 | +65 | +1.3% | 2,836,200 |
| 2014/04/14 | 5,089 | 5,248 | 5,089 | 5,155 | +24 | +0.5% | 3,618,400 |
| 2014/04/11 | 5,037 | 5,148 | 5,000 | 5,131 | -89 | -1.7% | 6,946,400 |
| 2014/04/10 | 5,395 | 5,423 | 5,170 | 5,220 | -108 | -2% | 4,052,500 |
| 2014/04/09 | 5,340 | 5,402 | 5,305 | 5,328 | -212 | -3.8% | 5,278,600 |
| 2014/04/08 | 5,642 | 5,658 | 5,522 | 5,540 | -48 | -0.9% | 2,445,000 |
| 2014/04/07 | 5,665 | 5,665 | 5,550 | 5,588 | -152 | -2.6% | 2,993,100 |
| 2014/04/04 | 5,818 | 5,830 | 5,710 | 5,740 | -112 | -1.9% | 2,536,000 |
| 2014/04/03 | 5,781 | 5,893 | 5,710 | 5,852 | +93 | +1.6% | 2,302,900 |
| 2014/04/02 | 5,879 | 5,880 | 5,751 | 5,759 | -56 | -1% | 3,279,100 |
| 2014/04/01 | 5,976 | 5,977 | 5,814 | 5,815 | -161 | -2.7% | 3,041,100 |
| 2014/03/31 | 5,838 | 5,979 | 5,795 | 5,976 | +181 | +3.1% | 2,377,200 |
| 2014/03/28 | 5,886 | 5,886 | 5,759 | 5,795 | -37 | -0.6% | 2,385,900 |
| 2014/03/27 | 5,700 | 5,860 | 5,640 | 5,832 | +64 | +1.1% | 3,214,900 |
| 2014/03/26 | 5,912 | 5,919 | 5,752 | 5,768 | -55 | -0.9% | 2,838,400 |
| 2014/03/25 | 5,907 | 5,919 | 5,756 | 5,823 | -29 | -0.5% | 2,355,400 |
| 2014/03/24 | 5,694 | 5,870 | 5,626 | 5,852 | +111 | +1.9% | 3,326,700 |
| 2014/03/20 | 5,812 | 5,853 | 5,712 | 5,741 | -53 | -0.9% | 3,047,200 |
| 2014/03/19 | 5,790 | 5,860 | 5,709 | 5,794 | +131 | +2.3% | 3,646,000 |
| 2014/03/18 | 5,701 | 5,728 | 5,621 | 5,663 | +97 | +1.7% | 2,494,800 |
| 2014/03/17 | 5,570 | 5,642 | 5,527 | 5,566 | -48 | -0.9% | 4,027,600 |
| 2014/03/14 | 5,700 | 5,743 | 5,584 | 5,614 | -235 | -4% | 8,008,900 |
| 2014/03/13 | 5,856 | 5,931 | 5,791 | 5,849 | -12 | -0.2% | 3,239,700 |
| 2014/03/12 | 5,980 | 6,000 | 5,857 | 5,861 | -210 | -3.5% | 3,542,400 |
| 2014/03/11 | 6,120 | 6,180 | 6,051 | 6,071 | +26 | +0.4% | 2,507,600 |
| 2014/03/10 | 6,107 | 6,149 | 6,020 | 6,045 | -124 | -2% | 3,019,900 |
| 2014/03/07 | 6,110 | 6,202 | 6,110 | 6,169 | -37 | -0.6% | 2,925,000 |
| 2014/03/06 | 6,109 | 6,289 | 6,083 | 6,206 | +49 | +0.8% | 2,985,600 |
| 2014/03/05 | 6,100 | 6,228 | 6,080 | 6,157 | +62 | +1% | 2,881,500 |
| 2014/03/04 | 6,099 | 6,109 | 6,021 | 6,095 | -40 | -0.7% | 1,600,400 |
| 2014/03/03 | 6,145 | 6,145 | 5,978 | 6,135 | -66 | -1.1% | 3,558,300 |
| 2014/02/28 | 6,168 | 6,210 | 6,135 | 6,201 | +112 | +1.8% | 3,493,400 |
| 2014/02/27 | 6,070 | 6,109 | 6,058 | 6,089 | -23 | -0.4% | 1,713,100 |
| 2014/02/26 | 6,085 | 6,159 | 6,084 | 6,112 | -34 | -0.6% | 2,292,500 |
| 2014/02/25 | 6,120 | 6,175 | 6,073 | 6,146 | +174 | +2.9% | 4,259,000 |
| 2014/02/24 | 5,873 | 5,977 | 5,812 | 5,972 | +106 | +1.8% | 3,846,100 |
| 2014/02/21 | 5,801 | 5,878 | 5,771 | 5,866 | +165 | +2.9% | 2,789,200 |
| 2014/02/20 | 5,771 | 5,815 | 5,680 | 5,701 | -57 | -1% | 2,817,400 |
| 2014/02/19 | 5,684 | 5,774 | 5,640 | 5,758 | +27 | +0.5% | 2,892,400 |
| 2014/02/18 | 5,537 | 5,753 | 5,529 | 5,731 | +255 | +4.7% | 3,851,700 |
| 2014/02/17 | 5,577 | 5,593 | 5,392 | 5,476 | -77 | -1.4% | 2,847,300 |
| 2014/02/14 | 5,626 | 5,732 | 5,508 | 5,553 | +5 | +0.1% | 4,472,700 |
| 2014/02/13 | 5,566 | 5,657 | 5,530 | 5,548 | +78 | +1.4% | 5,231,200 |
| 2014/02/12 | 5,460 | 5,525 | 5,403 | 5,470 | -80 | -1.4% | 5,676,200 |
| 2014/02/10 | 5,737 | 5,737 | 5,487 | 5,550 | -131 | -2.3% | 6,035,400 |
| 2014/02/07 | 5,695 | 5,716 | 5,625 | 5,681 | +86 | +1.5% | 3,246,800 |
| 2014/02/06 | 5,761 | 5,777 | 5,577 | 5,595 | +55 | +1% | 3,961,200 |
| 2014/02/05 | 5,510 | 5,680 | 5,430 | 5,540 | +108 | +2% | 5,161,600 |
| 2014/02/04 | 5,360 | 5,549 | 5,319 | 5,432 | -154 | -2.8% | 5,760,400 |
| 2014/02/03 | 5,712 | 5,749 | 5,572 | 5,586 | -119 | -2.1% | 4,307,200 |
2701～
2750
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
