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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 4,515 | 4,562 | 4,444 | 4,509 | -10 | -0.2% | 8,269,500 |
| 2024/08/08 | 4,513 | 4,581 | 4,470 | 4,519 | -64 | -1.4% | 5,600,500 |
| 2024/08/07 | 4,359 | 4,648 | 4,357 | 4,583 | +224 | +5.1% | 9,064,700 |
| 2024/08/06 | 4,382 | 4,439 | 4,269 | 4,359 | +73 | +1.7% | 13,607,400 |
| 2024/08/05 | 4,306 | 4,470 | 4,241 | 4,286 | -90 | -2.1% | 15,356,100 |
| 2024/08/02 | 4,319 | 4,408 | 4,315 | 4,376 | -13 | -0.3% | 7,471,900 |
| 2024/08/01 | 4,485 | 4,490 | 4,361 | 4,389 | -131 | -2.9% | 6,445,000 |
| 2024/07/31 | 4,486 | 4,555 | 4,478 | 4,520 | +10 | +0.2% | 5,791,200 |
| 2024/07/30 | 4,507 | 4,534 | 4,493 | 4,510 | -30 | -0.7% | 4,220,600 |
| 2024/07/29 | 4,523 | 4,570 | 4,510 | 4,540 | +27 | +0.6% | 4,118,900 |
| 2024/07/26 | 4,547 | 4,562 | 4,509 | 4,513 | -41 | -0.9% | 4,099,600 |
| 2024/07/25 | 4,530 | 4,605 | 4,492 | 4,554 | -19 | -0.4% | 5,299,500 |
| 2024/07/24 | 4,589 | 4,597 | 4,557 | 4,573 | -39 | -0.8% | 2,554,900 |
| 2024/07/23 | 4,611 | 4,622 | 4,595 | 4,612 | -8 | -0.2% | 2,593,400 |
| 2024/07/22 | 4,575 | 4,620 | 4,552 | 4,620 | +34 | +0.7% | 2,770,200 |
| 2024/07/19 | 4,594 | 4,601 | 4,556 | 4,586 | -9 | -0.2% | 3,940,100 |
| 2024/07/18 | 4,532 | 4,596 | 4,516 | 4,595 | +50 | +1.1% | 4,817,700 |
| 2024/07/17 | 4,514 | 4,561 | 4,506 | 4,545 | +40 | +0.9% | 3,638,700 |
| 2024/07/16 | 4,525 | 4,525 | 4,468 | 4,505 | -20 | -0.4% | 3,304,200 |
| 2024/07/12 | 4,540 | 4,559 | 4,524 | 4,525 | -16 | -0.4% | 6,138,900 |
| 2024/07/11 | 4,550 | 4,567 | 4,526 | 4,541 | +38 | +0.8% | 4,687,900 |
| 2024/07/10 | 4,480 | 4,509 | 4,463 | 4,503 | +38 | +0.9% | 4,390,300 |
| 2024/07/09 | 4,416 | 4,484 | 4,373 | 4,465 | +39 | +0.9% | 5,015,000 |
| 2024/07/08 | 4,417 | 4,465 | 4,410 | 4,426 | +31 | +0.7% | 4,566,800 |
| 2024/07/05 | 4,398 | 4,408 | 4,375 | 4,395 | +2 | ±0% | 2,381,500 |
| 2024/07/04 | 4,412 | 4,412 | 4,376 | 4,393 | +1 | ±0% | 2,185,200 |
| 2024/07/03 | 4,384 | 4,411 | 4,365 | 4,392 | +11 | +0.3% | 3,953,300 |
| 2024/07/02 | 4,345 | 4,386 | 4,320 | 4,381 | +36 | +0.8% | 4,644,500 |
| 2024/07/01 | 4,300 | 4,370 | 4,280 | 4,345 | +91 | +2.1% | 4,585,400 |
| 2024/06/28 | 4,224 | 4,282 | 4,224 | 4,254 | +33 | +0.8% | 4,811,100 |
| 2024/06/27 | 4,224 | 4,237 | 4,206 | 4,221 | -5 | -0.1% | 12,334,700 |
| 2024/06/26 | 4,260 | 4,265 | 4,193 | 4,226 | -34 | -0.8% | 4,732,600 |
| 2024/06/25 | 4,206 | 4,274 | 4,206 | 4,260 | +40 | +0.9% | 4,060,500 |
| 2024/06/24 | 4,209 | 4,233 | 4,183 | 4,220 | +49 | +1.2% | 3,812,200 |
| 2024/06/21 | 4,125 | 4,192 | 4,120 | 4,171 | +16 | +0.4% | 7,092,000 |
| 2024/06/20 | 4,150 | 4,161 | 4,125 | 4,155 | -1 | ±0% | 3,377,800 |
| 2024/06/19 | 4,192 | 4,192 | 4,129 | 4,156 | -21 | -0.5% | 3,223,900 |
| 2024/06/18 | 4,165 | 4,205 | 4,159 | 4,177 | +2 | ±0% | 3,861,300 |
| 2024/06/17 | 4,219 | 4,222 | 4,160 | 4,175 | -47 | -1.1% | 4,868,800 |
| 2024/06/14 | 4,232 | 4,259 | 4,203 | 4,222 | -69 | -1.6% | 9,126,500 |
| 2024/06/13 | 4,300 | 4,311 | 4,264 | 4,291 | +13 | +0.3% | 4,237,500 |
| 2024/06/12 | 4,295 | 4,299 | 4,264 | 4,278 | -17 | -0.4% | 3,763,900 |
| 2024/06/11 | 4,298 | 4,312 | 4,275 | 4,295 | -4 | -0.1% | 3,475,300 |
| 2024/06/10 | 4,272 | 4,310 | 4,255 | 4,299 | +36 | +0.8% | 3,015,900 |
| 2024/06/07 | 4,260 | 4,268 | 4,240 | 4,263 | -23 | -0.5% | 4,366,300 |
| 2024/06/06 | 4,282 | 4,316 | 4,265 | 4,286 | +2 | ±0% | 4,584,500 |
| 2024/06/05 | 4,320 | 4,340 | 4,276 | 4,284 | -90 | -2.1% | 4,683,800 |
| 2024/06/04 | 4,335 | 4,374 | 4,305 | 4,374 | +18 | +0.4% | 3,803,000 |
| 2024/06/03 | 4,362 | 4,395 | 4,341 | 4,356 | +19 | +0.4% | 3,574,200 |
| 2024/05/31 | 4,346 | 4,386 | 4,303 | 4,337 | +36 | +0.8% | 10,589,800 |
251～
300
件表示中 / 3766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 | 266,200円 | +7.0% | +6.6% | 3.01% | 13.60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 | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32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% | 21.48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 | 606,000円 | +5.9% | +12.6% | 1.22% | 33.37倍 | 7.99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
