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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 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 |
| 2013/08/21 | 4,840 | 4,970 | 4,785 | 4,960 | +140 | +2.9% | 3,610,600 |
| 2013/08/20 | 4,975 | 5,050 | 4,805 | 4,820 | -170 | -3.4% | 4,376,100 |
| 2013/08/19 | 5,000 | 5,010 | 4,910 | 4,990 | -20 | -0.4% | 1,952,900 |
| 2013/08/16 | 5,000 | 5,080 | 5,000 | 5,010 | -90 | -1.8% | 1,760,300 |
| 2013/08/15 | 5,150 | 5,240 | 5,060 | 5,100 | -120 | -2.3% | 2,312,600 |
| 2013/08/14 | 5,280 | 5,310 | 5,090 | 5,220 | -40 | -0.8% | 2,581,300 |
| 2013/08/13 | 5,250 | 5,340 | 5,220 | 5,260 | +110 | +2.1% | 2,176,700 |
| 2013/08/12 | 5,260 | 5,280 | 5,090 | 5,150 | -90 | -1.7% | 2,264,200 |
| 2013/08/09 | 5,140 | 5,310 | 5,130 | 5,240 | +140 | +2.7% | 3,997,600 |
| 2013/08/08 | 5,250 | 5,330 | 5,070 | 5,100 | -220 | -4.1% | 5,194,200 |
| 2013/08/07 | 5,400 | 5,460 | 5,310 | 5,320 | -340 | -6% | 3,849,900 |
| 2013/08/06 | 5,520 | 5,660 | 5,450 | 5,660 | +60 | +1.1% | 2,327,600 |
| 2013/08/05 | 5,600 | 5,610 | 5,540 | 5,600 | -60 | -1.1% | 2,371,000 |
| 2013/08/02 | 5,500 | 5,660 | 5,450 | 5,660 | +210 | +3.9% | 3,321,700 |
| 2013/08/01 | 5,440 | 5,490 | 5,350 | 5,450 | +40 | +0.7% | 2,777,100 |
| 2013/07/31 | 5,460 | 5,530 | 5,320 | 5,410 | +350 | +6.9% | 4,762,600 |
| 2013/07/30 | 5,110 | 5,200 | 5,000 | 5,060 | +10 | +0.2% | 1,906,400 |
| 2013/07/29 | 5,200 | 5,240 | 5,050 | 5,050 | -70 | -1.4% | 2,045,100 |
| 2013/07/26 | 5,160 | 5,320 | 5,110 | 5,120 | -140 | -2.7% | 2,489,400 |
| 2013/07/25 | 5,400 | 5,440 | 5,250 | 5,260 | -190 | -3.5% | 1,929,000 |
| 2013/07/24 | 5,390 | 5,540 | 5,360 | 5,450 | +90 | +1.7% | 3,063,200 |
| 2013/07/23 | 5,280 | 5,400 | 5,250 | 5,360 | +110 | +2.1% | 2,209,900 |
| 2013/07/22 | 5,240 | 5,310 | 5,200 | 5,250 | +70 | +1.4% | 1,780,100 |
| 2013/07/19 | 5,200 | 5,320 | 5,080 | 5,180 | ±0 | ±0% | 2,868,600 |
| 2013/07/18 | 5,160 | 5,190 | 5,120 | 5,180 | +20 | +0.4% | 2,234,500 |
| 2013/07/17 | 5,110 | 5,190 | 5,040 | 5,160 | -50 | -1% | 3,042,000 |
| 2013/07/16 | 5,310 | 5,400 | 5,200 | 5,210 | ±0 | ±0% | 2,971,000 |
| 2013/07/12 | 5,180 | 5,260 | 5,170 | 5,210 | +10 | +0.2% | 2,932,900 |
| 2013/07/11 | 5,160 | 5,210 | 5,100 | 5,200 | -50 | -1% | 3,012,300 |
| 2013/07/10 | 5,250 | 5,290 | 5,150 | 5,250 | +50 | +1% | 3,060,800 |
| 2013/07/09 | 5,110 | 5,200 | 5,040 | 5,200 | +205 | +4.1% | 2,704,900 |
| 2013/07/08 | 5,110 | 5,160 | 4,985 | 4,995 | -105 | -2.1% | 1,784,300 |
| 2013/07/05 | 5,000 | 5,100 | 4,995 | 5,100 | +140 | +2.8% | 2,269,800 |
| 2013/07/04 | 4,975 | 5,010 | 4,930 | 4,960 | -60 | -1.2% | 2,217,000 |
| 2013/07/03 | 5,070 | 5,140 | 4,970 | 5,020 | -80 | -1.6% | 3,261,400 |
| 2013/07/02 | 5,180 | 5,200 | 5,070 | 5,100 | -90 | -1.7% | 2,483,500 |
| 2013/07/01 | 5,100 | 5,190 | 5,020 | 5,190 | +30 | +0.6% | 3,313,300 |
| 2013/06/28 | 5,080 | 5,170 | 5,010 | 5,160 | +220 | +4.5% | 3,990,600 |
| 2013/06/27 | 4,745 | 4,950 | 4,705 | 4,940 | +280 | +6% | 4,067,500 |
| 2013/06/26 | 4,740 | 4,805 | 4,640 | 4,660 | -40 | -0.9% | 1,895,200 |
| 2013/06/25 | 4,850 | 4,850 | 4,580 | 4,700 | -80 | -1.7% | 3,550,300 |
| 2013/06/24 | 4,845 | 4,920 | 4,750 | 4,780 | +5 | +0.1% | 2,740,700 |
| 2013/06/21 | 4,590 | 4,850 | 4,545 | 4,775 | +135 | +2.9% | 4,240,200 |
2851～
2900
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
