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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 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 |
| 2013/10/09 | 5,180 | 5,290 | 5,160 | 5,280 | +50 | +1% | 2,689,600 |
| 2013/10/08 | 5,260 | 5,260 | 5,170 | 5,230 | +70 | +1.4% | 3,127,200 |
| 2013/10/07 | 5,240 | 5,310 | 5,120 | 5,160 | ±0 | ±0% | 3,312,400 |
| 2013/10/04 | 5,180 | 5,250 | 5,120 | 5,160 | -50 | -1% | 2,478,400 |
| 2013/10/03 | 5,150 | 5,250 | 5,110 | 5,210 | +130 | +2.6% | 4,861,300 |
| 2013/10/02 | 5,120 | 5,220 | 5,020 | 5,080 | +30 | +0.6% | 4,251,700 |
| 2013/10/01 | 5,000 | 5,140 | 5,000 | 5,050 | +10 | +0.2% | 2,922,000 |
| 2013/09/30 | 5,000 | 5,090 | 4,990 | 5,040 | -150 | -2.9% | 2,517,700 |
| 2013/09/27 | 5,130 | 5,240 | 5,120 | 5,190 | +10 | +0.2% | 2,543,300 |
| 2013/09/26 | 5,000 | 5,190 | 5,000 | 5,180 | +50 | +1% | 3,783,900 |
| 2013/09/25 | 5,050 | 5,150 | 5,000 | 5,130 | +180 | +3.6% | 4,921,400 |
| 2013/09/24 | 4,820 | 4,965 | 4,810 | 4,950 | +140 | +2.9% | 3,875,300 |
| 2013/09/20 | 4,885 | 4,890 | 4,800 | 4,810 | -55 | -1.1% | 2,996,900 |
| 2013/09/19 | 4,875 | 4,910 | 4,775 | 4,865 | +90 | +1.9% | 4,763,900 |
| 2013/09/18 | 4,790 | 4,890 | 4,715 | 4,775 | -25 | -0.5% | 7,115,900 |
| 2013/09/17 | 5,000 | 5,030 | 4,795 | 4,800 | -370 | -7.2% | 6,377,000 |
| 2013/09/13 | 5,180 | 5,210 | 5,070 | 5,170 | -40 | -0.8% | 5,265,400 |
| 2013/09/12 | 5,240 | 5,270 | 5,170 | 5,210 | -10 | -0.2% | 2,437,700 |
| 2013/09/11 | 5,190 | 5,250 | 5,120 | 5,220 | +110 | +2.2% | 2,965,900 |
| 2013/09/10 | 4,970 | 5,130 | 4,970 | 5,110 | +150 | +3% | 2,251,600 |
| 2013/09/09 | 5,040 | 5,050 | 4,905 | 4,960 | +65 | +1.3% | 2,188,600 |
| 2013/09/06 | 4,800 | 4,975 | 4,770 | 4,895 | -10 | -0.2% | 3,479,800 |
| 2013/09/05 | 5,010 | 5,040 | 4,900 | 4,905 | -90 | -1.8% | 2,211,800 |
| 2013/09/04 | 4,965 | 4,995 | 4,915 | 4,995 | +40 | +0.8% | 2,717,300 |
| 2013/09/03 | 4,960 | 5,000 | 4,910 | 4,955 | +175 | +3.7% | 4,050,300 |
| 2013/09/02 | 4,830 | 4,850 | 4,740 | 4,780 | +85 | +1.8% | 2,335,100 |
| 2013/08/30 | 4,800 | 4,845 | 4,655 | 4,695 | -50 | -1.1% | 3,432,400 |
| 2013/08/29 | 4,815 | 4,840 | 4,715 | 4,745 | -20 | -0.4% | 2,331,200 |
| 2013/08/28 | 4,750 | 4,795 | 4,715 | 4,765 | -75 | -1.5% | 3,324,900 |
| 2013/08/27 | 4,885 | 4,895 | 4,815 | 4,840 | -20 | -0.4% | 1,889,800 |
| 2013/08/26 | 4,830 | 4,905 | 4,750 | 4,860 | -100 | -2% | 3,664,100 |
| 2013/08/23 | 5,030 | 5,030 | 4,910 | 4,960 | +75 | +1.5% | 3,453,900 |
| 2013/08/22 | 4,965 | 4,965 | 4,860 | 4,885 | -75 | -1.5% | 2,498,500 |
2851～
2900
件表示中 / 3735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 | 248,500円 | +7.0% | +6.6% | 3.22% | 12.71倍 | 1.85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 | 15,300円 | +3.5% | +6.1% | 3.46% | 12.17倍 | 1.24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 | 22,200円 | +2.4% | +13.6% | 3.87% | 19.80倍 | 4.37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 | 396,500円 | +6.4% | +72.7% | 0.00% | 27.79倍 | 3.04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 |
| ＬＩＮＥヤフー | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30倍 | 1.21倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
