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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 6,220 | 6,260 | 6,160 | 6,180 | -160 | -2.5% | 4,445,800 |
| 2013/12/19 | 6,480 | 6,490 | 6,290 | 6,340 | -10 | -0.2% | 4,840,200 |
| 2013/12/18 | 6,220 | 6,390 | 6,210 | 6,350 | +100 | +1.6% | 4,251,600 |
| 2013/12/17 | 6,270 | 6,320 | 6,240 | 6,250 | -30 | -0.5% | 2,296,000 |
| 2013/12/16 | 6,290 | 6,360 | 6,260 | 6,280 | -20 | -0.3% | 3,463,000 |
| 2013/12/13 | 6,390 | 6,430 | 6,260 | 6,300 | -110 | -1.7% | 7,793,000 |
| 2013/12/12 | 6,360 | 6,450 | 6,320 | 6,410 | +60 | +0.9% | 3,850,900 |
| 2013/12/11 | 6,390 | 6,390 | 6,310 | 6,350 | ±0 | ±0% | 2,683,100 |
| 2013/12/10 | 6,400 | 6,420 | 6,330 | 6,350 | +10 | +0.2% | 2,370,800 |
| 2013/12/09 | 6,250 | 6,380 | 6,220 | 6,340 | +250 | +4.1% | 3,764,200 |
| 2013/12/06 | 6,070 | 6,140 | 6,050 | 6,090 | -50 | -0.8% | 3,331,300 |
| 2013/12/05 | 6,110 | 6,260 | 6,090 | 6,140 | -40 | -0.6% | 4,018,000 |
| 2013/12/04 | 6,250 | 6,270 | 6,120 | 6,180 | -210 | -3.3% | 4,703,500 |
| 2013/12/03 | 6,380 | 6,440 | 6,320 | 6,390 | ±0 | ±0% | 3,088,300 |
| 2013/12/02 | 6,400 | 6,420 | 6,340 | 6,390 | -40 | -0.6% | 2,135,100 |
| 2013/11/29 | 6,500 | 6,510 | 6,340 | 6,430 | -130 | -2% | 3,454,500 |
| 2013/11/28 | 6,350 | 6,570 | 6,340 | 6,560 | +320 | +5.1% | 3,795,300 |
| 2013/11/27 | 6,220 | 6,360 | 6,210 | 6,240 | -80 | -1.3% | 3,680,700 |
| 2013/11/26 | 6,340 | 6,400 | 6,290 | 6,320 | -140 | -2.2% | 3,270,600 |
| 2013/11/25 | 6,390 | 6,520 | 6,350 | 6,460 | +50 | +0.8% | 3,467,000 |
| 2013/11/22 | 6,530 | 6,580 | 6,370 | 6,410 | -20 | -0.3% | 5,016,500 |
| 2013/11/21 | 6,140 | 6,440 | 6,110 | 6,430 | +380 | +6.3% | 5,582,500 |
| 2013/11/20 | 6,120 | 6,130 | 6,030 | 6,050 | -30 | -0.5% | 2,239,300 |
| 2013/11/19 | 6,080 | 6,140 | 6,030 | 6,080 | +20 | +0.3% | 3,048,300 |
| 2013/11/18 | 6,250 | 6,250 | 6,060 | 6,060 | -140 | -2.3% | 3,437,800 |
| 2013/11/15 | 6,300 | 6,300 | 6,110 | 6,200 | +40 | +0.6% | 6,158,300 |
| 2013/11/14 | 5,990 | 6,200 | 5,960 | 6,160 | +310 | +5.3% | 6,555,600 |
| 2013/11/13 | 5,970 | 6,000 | 5,770 | 5,850 | -120 | -2% | 5,273,700 |
| 2013/11/12 | 5,750 | 6,000 | 5,710 | 5,970 | +290 | +5.1% | 5,586,500 |
| 2013/11/11 | 5,650 | 5,740 | 5,640 | 5,680 | +200 | +3.6% | 3,980,300 |
| 2013/11/08 | 5,460 | 5,550 | 5,390 | 5,480 | -10 | -0.2% | 3,577,200 |
| 2013/11/07 | 5,470 | 5,620 | 5,440 | 5,490 | +20 | +0.4% | 3,701,400 |
| 2013/11/06 | 5,300 | 5,480 | 5,280 | 5,470 | +150 | +2.8% | 3,113,200 |
| 2013/11/05 | 5,400 | 5,430 | 5,300 | 5,320 | +10 | +0.2% | 2,279,300 |
| 2013/11/01 | 5,450 | 5,450 | 5,300 | 5,310 | ±0 | ±0% | 2,736,600 |
| 2013/10/31 | 5,330 | 5,410 | 5,300 | 5,310 | -20 | -0.4% | 3,419,600 |
| 2013/10/30 | 5,300 | 5,400 | 5,290 | 5,330 | +100 | +1.9% | 7,507,000 |
| 2013/10/29 | 5,210 | 5,280 | 5,110 | 5,230 | +120 | +2.3% | 5,117,500 |
| 2013/10/28 | 5,080 | 5,150 | 5,030 | 5,110 | +150 | +3% | 3,707,000 |
| 2013/10/25 | 5,190 | 5,200 | 4,960 | 4,960 | -280 | -5.3% | 4,916,100 |
| 2013/10/24 | 5,150 | 5,250 | 5,130 | 5,240 | +100 | +1.9% | 3,187,900 |
| 2013/10/23 | 5,320 | 5,330 | 5,140 | 5,140 | -160 | -3% | 2,426,500 |
| 2013/10/22 | 5,240 | 5,320 | 5,240 | 5,300 | ±0 | ±0% | 1,689,700 |
| 2013/10/21 | 5,300 | 5,330 | 5,240 | 5,300 | +10 | +0.2% | 2,790,400 |
| 2013/10/18 | 5,300 | 5,360 | 5,260 | 5,290 | -60 | -1.1% | 2,457,600 |
| 2013/10/17 | 5,380 | 5,420 | 5,310 | 5,350 | +50 | +0.9% | 2,015,300 |
| 2013/10/16 | 5,290 | 5,360 | 5,280 | 5,300 | +20 | +0.4% | 1,838,600 |
| 2013/10/15 | 5,310 | 5,400 | 5,270 | 5,280 | +30 | +0.6% | 3,386,400 |
| 2013/10/11 | 5,310 | 5,320 | 5,220 | 5,250 | -20 | -0.4% | 4,136,400 |
| 2013/10/10 | 5,290 | 5,290 | 5,210 | 5,270 | -10 | -0.2% | 2,421,500 |
2851～
2900
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
