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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 5,852 | 5,852 | 5,736 | 5,787 | +19 | +0.3% | 2,100,700 |
| 2014/05/23 | 5,736 | 5,826 | 5,721 | 5,768 | +127 | +2.3% | 3,630,000 |
| 2014/05/22 | 5,615 | 5,659 | 5,550 | 5,641 | +135 | +2.5% | 3,267,200 |
| 2014/05/21 | 5,440 | 5,519 | 5,427 | 5,506 | +65 | +1.2% | 3,656,400 |
| 2014/05/20 | 5,445 | 5,463 | 5,410 | 5,441 | +91 | +1.7% | 2,357,500 |
| 2014/05/19 | 5,423 | 5,469 | 5,340 | 5,350 | -44 | -0.8% | 2,149,500 |
| 2014/05/16 | 5,534 | 5,564 | 5,358 | 5,394 | -196 | -3.5% | 3,639,800 |
| 2014/05/15 | 5,647 | 5,647 | 5,524 | 5,590 | +9 | +0.2% | 3,388,600 |
| 2014/05/14 | 5,605 | 5,658 | 5,551 | 5,581 | -224 | -3.9% | 5,159,500 |
| 2014/05/13 | 5,800 | 5,852 | 5,787 | 5,805 | +119 | +2.1% | 3,494,300 |
| 2014/05/12 | 5,686 | 5,720 | 5,632 | 5,686 | -1 | ±0% | 3,125,800 |
| 2014/05/09 | 5,658 | 5,719 | 5,589 | 5,687 | +55 | +1% | 2,915,000 |
| 2014/05/08 | 5,680 | 5,687 | 5,545 | 5,632 | +141 | +2.6% | 3,793,900 |
| 2014/05/07 | 5,593 | 5,664 | 5,480 | 5,491 | -152 | -2.7% | 4,846,500 |
| 2014/05/02 | 5,618 | 5,658 | 5,555 | 5,643 | +30 | +0.5% | 2,646,200 |
| 2014/05/01 | 5,430 | 5,619 | 5,426 | 5,613 | +171 | +3.1% | 3,698,000 |
| 2014/04/30 | 5,580 | 5,601 | 5,404 | 5,442 | +21 | +0.4% | 3,264,400 |
| 2014/04/28 | 5,350 | 5,464 | 5,331 | 5,421 | +5 | +0.1% | 2,807,000 |
| 2014/04/25 | 5,410 | 5,453 | 5,318 | 5,416 | -48 | -0.9% | 2,500,000 |
| 2014/04/24 | 5,500 | 5,538 | 5,445 | 5,464 | -26 | -0.5% | 2,250,000 |
| 2014/04/23 | 5,479 | 5,495 | 5,441 | 5,490 | +77 | +1.4% | 1,704,500 |
| 2014/04/22 | 5,448 | 5,484 | 5,400 | 5,413 | -8 | -0.1% | 2,179,800 |
| 2014/04/21 | 5,391 | 5,487 | 5,382 | 5,421 | +32 | +0.6% | 1,253,300 |
| 2014/04/18 | 5,440 | 5,440 | 5,341 | 5,389 | +8 | +0.1% | 973,000 |
| 2014/04/17 | 5,395 | 5,420 | 5,344 | 5,381 | -14 | -0.3% | 1,933,900 |
| 2014/04/16 | 5,349 | 5,400 | 5,282 | 5,395 | +175 | +3.4% | 2,729,400 |
| 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 |
2751～
2800
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
