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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,353 | 4,412 | 4,352 | 4,385 | +26 | +0.6% | 4,431,300 |
| 2024/04/22 | 4,320 | 4,370 | 4,309 | 4,359 | +107 | +2.5% | 5,444,500 |
| 2024/04/19 | 4,259 | 4,263 | 4,191 | 4,252 | +18 | +0.4% | 6,067,300 |
| 2024/04/18 | 4,211 | 4,253 | 4,203 | 4,234 | +14 | +0.3% | 3,330,800 |
| 2024/04/17 | 4,293 | 4,294 | 4,220 | 4,220 | -70 | -1.6% | 4,056,500 |
| 2024/04/16 | 4,244 | 4,290 | 4,224 | 4,290 | +9 | +0.2% | 5,254,000 |
| 2024/04/15 | 4,287 | 4,297 | 4,261 | 4,281 | -33 | -0.8% | 4,785,900 |
| 2024/04/12 | 4,341 | 4,342 | 4,304 | 4,314 | +9 | +0.2% | 4,636,000 |
| 2024/04/11 | 4,298 | 4,336 | 4,283 | 4,305 | -67 | -1.5% | 5,670,900 |
| 2024/04/10 | 4,419 | 4,421 | 4,364 | 4,372 | -53 | -1.2% | 5,026,200 |
| 2024/04/09 | 4,401 | 4,438 | 4,401 | 4,425 | +19 | +0.4% | 2,966,500 |
| 2024/04/08 | 4,405 | 4,419 | 4,392 | 4,406 | +1 | ±0% | 3,214,600 |
| 2024/04/05 | 4,400 | 4,418 | 4,372 | 4,405 | -17 | -0.4% | 3,812,300 |
| 2024/04/04 | 4,479 | 4,479 | 4,422 | 4,422 | ±0 | ±0% | 5,123,300 |
| 2024/04/03 | 4,407 | 4,449 | 4,378 | 4,422 | -29 | -0.7% | 4,407,900 |
| 2024/04/02 | 4,458 | 4,478 | 4,438 | 4,451 | -2 | ±0% | 3,869,400 |
| 2024/04/01 | 4,500 | 4,515 | 4,447 | 4,453 | -29 | -0.6% | 3,985,000 |
| 2024/03/29 | 4,484 | 4,508 | 4,480 | 4,482 | +14 | +0.3% | 5,906,700 |
| 2024/03/28 | 4,505 | 4,508 | 4,462 | 4,468 | -103 | -2.3% | 5,949,200 |
| 2024/03/27 | 4,553 | 4,590 | 4,552 | 4,571 | +24 | +0.5% | 5,676,500 |
| 2024/03/26 | 4,533 | 4,562 | 4,530 | 4,547 | +33 | +0.7% | 4,442,900 |
| 2024/03/25 | 4,577 | 4,578 | 4,514 | 4,514 | -71 | -1.5% | 5,627,000 |
| 2024/03/22 | 4,540 | 4,601 | 4,539 | 4,585 | +45 | +1% | 6,216,400 |
| 2024/03/21 | 4,631 | 4,635 | 4,540 | 4,540 | -81 | -1.8% | 8,680,500 |
| 2024/03/19 | 4,559 | 4,623 | 4,556 | 4,621 | +67 | +1.5% | 3,944,300 |
| 2024/03/18 | 4,545 | 4,559 | 4,520 | 4,554 | +44 | +1% | 3,938,900 |
| 2024/03/15 | 4,419 | 4,519 | 4,413 | 4,510 | +58 | +1.3% | 5,829,100 |
| 2024/03/14 | 4,430 | 4,472 | 4,392 | 4,452 | +2 | ±0% | 5,684,100 |
| 2024/03/13 | 4,513 | 4,523 | 4,442 | 4,450 | -63 | -1.4% | 8,512,300 |
| 2024/03/12 | 4,555 | 4,556 | 4,501 | 4,513 | -52 | -1.1% | 5,540,100 |
| 2024/03/11 | 4,635 | 4,636 | 4,524 | 4,565 | -82 | -1.8% | 5,921,200 |
| 2024/03/08 | 4,642 | 4,655 | 4,588 | 4,647 | +9 | +0.2% | 8,138,200 |
| 2024/03/07 | 4,578 | 4,642 | 4,574 | 4,638 | +97 | +2.1% | 6,523,000 |
| 2024/03/06 | 4,500 | 4,564 | 4,484 | 4,541 | +35 | +0.8% | 5,349,200 |
| 2024/03/05 | 4,502 | 4,523 | 4,481 | 4,506 | -24 | -0.5% | 5,557,600 |
| 2024/03/04 | 4,560 | 4,569 | 4,522 | 4,530 | -23 | -0.5% | 4,896,900 |
| 2024/03/01 | 4,554 | 4,579 | 4,536 | 4,553 | -1 | ±0% | 4,815,900 |
| 2024/02/29 | 4,552 | 4,582 | 4,548 | 4,554 | ±0 | ±0% | 5,926,800 |
| 2024/02/28 | 4,515 | 4,570 | 4,478 | 4,554 | +22 | +0.5% | 5,827,300 |
| 2024/02/27 | 4,552 | 4,574 | 4,532 | 4,532 | -13 | -0.3% | 6,271,800 |
| 2024/02/26 | 4,570 | 4,593 | 4,535 | 4,545 | -60 | -1.3% | 7,827,100 |
| 2024/02/22 | 4,643 | 4,658 | 4,602 | 4,605 | -39 | -0.8% | 7,144,800 |
| 2024/02/21 | 4,692 | 4,692 | 4,642 | 4,644 | +22 | +0.5% | 4,796,300 |
| 2024/02/20 | 4,650 | 4,663 | 4,613 | 4,622 | +21 | +0.5% | 4,442,300 |
| 2024/02/19 | 4,585 | 4,608 | 4,563 | 4,601 | +17 | +0.4% | 3,383,600 |
| 2024/02/16 | 4,519 | 4,630 | 4,511 | 4,584 | +74 | +1.6% | 6,985,000 |
| 2024/02/15 | 4,528 | 4,554 | 4,501 | 4,510 | -22 | -0.5% | 5,478,600 |
| 2024/02/14 | 4,564 | 4,572 | 4,529 | 4,532 | -15 | -0.3% | 5,869,600 |
| 2024/02/13 | 4,528 | 4,567 | 4,485 | 4,547 | +80 | +1.8% | 7,807,300 |
| 2024/02/09 | 4,442 | 4,550 | 4,439 | 4,467 | -45 | -1% | 11,222,900 |
251～
300
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
