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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/20 | 4,780 | 4,790 | 4,590 | 4,640 | +40 | +0.9% | 5,205,600 |
| 2013/06/19 | 4,485 | 4,615 | 4,440 | 4,600 | +255 | +5.9% | 3,267,000 |
| 2013/06/18 | 4,435 | 4,435 | 4,310 | 4,345 | -55 | -1.3% | 1,820,200 |
| 2013/06/17 | 4,335 | 4,420 | 4,330 | 4,400 | +85 | +2% | 1,832,800 |
| 2013/06/14 | 4,265 | 4,410 | 4,265 | 4,315 | +120 | +2.9% | 6,471,100 |
| 2013/06/13 | 4,375 | 4,380 | 4,185 | 4,195 | -175 | -4% | 4,460,400 |
| 2013/06/12 | 4,385 | 4,430 | 4,290 | 4,370 | -15 | -0.3% | 3,112,500 |
| 2013/06/11 | 4,500 | 4,510 | 4,330 | 4,385 | -110 | -2.4% | 3,436,500 |
| 2013/06/10 | 4,355 | 4,505 | 4,320 | 4,495 | +280 | +6.6% | 3,542,200 |
| 2013/06/07 | 4,205 | 4,295 | 4,100 | 4,215 | -30 | -0.7% | 4,587,800 |
| 2013/06/06 | 4,290 | 4,375 | 4,235 | 4,245 | -55 | -1.3% | 4,834,800 |
| 2013/06/05 | 4,370 | 4,535 | 4,300 | 4,300 | -135 | -3% | 3,419,100 |
| 2013/06/04 | 4,430 | 4,470 | 4,335 | 4,435 | -35 | -0.8% | 4,394,200 |
| 2013/06/03 | 4,540 | 4,555 | 4,450 | 4,470 | -140 | -3% | 2,915,900 |
| 2013/05/31 | 4,705 | 4,710 | 4,545 | 4,610 | +115 | +2.6% | 3,654,300 |
| 2013/05/30 | 4,770 | 4,775 | 4,465 | 4,495 | -325 | -6.7% | 5,025,200 |
| 2013/05/29 | 4,935 | 4,960 | 4,790 | 4,820 | -65 | -1.3% | 3,214,900 |
| 2013/05/28 | 4,815 | 4,985 | 4,780 | 4,885 | +55 | +1.1% | 3,546,000 |
| 2013/05/27 | 4,720 | 4,915 | 4,705 | 4,830 | -45 | -0.9% | 3,381,500 |
| 2013/05/24 | 4,975 | 5,020 | 4,650 | 4,875 | -95 | -1.9% | 6,681,300 |
| 2013/05/23 | 5,200 | 5,420 | 4,885 | 4,970 | -130 | -2.5% | 7,406,000 |
| 2013/05/22 | 5,080 | 5,180 | 5,060 | 5,100 | -10 | -0.2% | 2,506,000 |
| 2013/05/21 | 5,160 | 5,190 | 5,080 | 5,110 | -60 | -1.2% | 2,072,100 |
| 2013/05/20 | 5,110 | 5,190 | 5,080 | 5,170 | +70 | +1.4% | 2,446,100 |
2951～
3000
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
