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 |
|---|---|---|---|---|---|---|---|
| 2013/02/25 | 7,020 | 7,150 | 7,010 | 7,140 | +250 | +3.6% | 1,876,900 |
| 2013/02/22 | 6,820 | 6,920 | 6,760 | 6,890 | +90 | +1.3% | 1,225,000 |
| 2013/02/21 | 6,920 | 7,030 | 6,780 | 6,800 | -130 | -1.9% | 1,368,300 |
| 2013/02/20 | 6,950 | 6,970 | 6,880 | 6,930 | +100 | +1.5% | 913,900 |
| 2013/02/19 | 6,940 | 7,000 | 6,830 | 6,830 | -70 | -1% | 874,600 |
| 2013/02/18 | 6,840 | 6,950 | 6,810 | 6,900 | +110 | +1.6% | 878,500 |
| 2013/02/15 | 6,810 | 6,850 | 6,740 | 6,790 | -90 | -1.3% | 1,154,300 |
| 2013/02/14 | 6,900 | 6,940 | 6,820 | 6,880 | +30 | +0.4% | 1,077,800 |
| 2013/02/13 | 6,830 | 6,920 | 6,800 | 6,850 | +30 | +0.4% | 858,800 |
| 2013/02/12 | 6,780 | 6,920 | 6,770 | 6,820 | +140 | +2.1% | 1,292,700 |
| 2013/02/08 | 6,690 | 6,790 | 6,680 | 6,680 | -160 | -2.3% | 1,913,400 |
| 2013/02/07 | 6,910 | 6,940 | 6,800 | 6,840 | -120 | -1.7% | 1,049,900 |
| 2013/02/06 | 6,780 | 7,020 | 6,780 | 6,960 | +240 | +3.6% | 2,265,400 |
| 2013/02/05 | 6,830 | 6,830 | 6,720 | 6,720 | -100 | -1.5% | 1,413,900 |
| 2013/02/04 | 6,850 | 6,860 | 6,780 | 6,820 | -10 | -0.1% | 822,100 |
| 2013/02/01 | 6,750 | 6,860 | 6,750 | 6,830 | +30 | +0.4% | 1,182,200 |
| 2013/01/31 | 6,820 | 6,830 | 6,710 | 6,800 | +70 | +1% | 1,423,400 |
| 2013/01/30 | 6,610 | 6,740 | 6,580 | 6,730 | +200 | +3.1% | 2,313,400 |
| 2013/01/29 | 6,510 | 6,620 | 6,480 | 6,530 | +180 | +2.8% | 2,488,200 |
| 2013/01/28 | 6,600 | 6,600 | 6,350 | 6,350 | -130 | -2% | 1,642,700 |
| 2013/01/25 | 6,340 | 6,500 | 6,300 | 6,480 | +240 | +3.8% | 2,103,700 |
| 2013/01/24 | 6,110 | 6,240 | 6,110 | 6,240 | +130 | +2.1% | 1,666,300 |
| 2013/01/23 | 6,100 | 6,160 | 6,090 | 6,110 | -30 | -0.5% | 1,670,500 |
| 2013/01/22 | 6,230 | 6,230 | 6,110 | 6,140 | -60 | -1% | 1,678,900 |
| 2013/01/21 | 6,260 | 6,270 | 6,190 | 6,200 | -10 | -0.2% | 1,562,200 |
| 2013/01/18 | 6,250 | 6,250 | 6,150 | 6,210 | +30 | +0.5% | 1,839,300 |
| 2013/01/17 | 6,250 | 6,270 | 6,070 | 6,180 | +90 | +1.5% | 2,286,200 |
| 2013/01/16 | 6,140 | 6,160 | 6,080 | 6,090 | -40 | -0.7% | 995,400 |
| 2013/01/15 | 6,190 | 6,220 | 6,120 | 6,130 | +30 | +0.5% | 1,652,900 |
| 2013/01/11 | 6,110 | 6,140 | 6,010 | 6,100 | -100 | -1.6% | 2,687,200 |
| 2013/01/10 | 6,310 | 6,350 | 6,180 | 6,200 | -110 | -1.7% | 1,110,800 |
| 2013/01/09 | 6,190 | 6,360 | 6,170 | 6,310 | +80 | +1.3% | 1,972,500 |
| 2013/01/08 | 6,190 | 6,240 | 6,130 | 6,230 | +60 | +1% | 1,362,100 |
| 2013/01/07 | 6,240 | 6,240 | 6,120 | 6,170 | -20 | -0.3% | 1,120,600 |
| 2013/01/04 | 6,270 | 6,270 | 6,110 | 6,190 | +100 | +1.6% | 1,207,200 |
| 2012/12/28 | 6,150 | 6,160 | 6,080 | 6,090 | -40 | -0.7% | 872,500 |
| 2012/12/27 | 6,100 | 6,140 | 6,080 | 6,130 | +50 | +0.8% | 747,800 |
| 2012/12/26 | 6,090 | 6,090 | 6,030 | 6,080 | +20 | +0.3% | 854,800 |
| 2012/12/25 | 6,090 | 6,090 | 6,000 | 6,060 | +110 | +1.8% | 917,800 |
| 2012/12/21 | 6,090 | 6,090 | 5,930 | 5,950 | -90 | -1.5% | 1,548,400 |
| 2012/12/20 | 6,090 | 6,130 | 6,000 | 6,040 | -40 | -0.7% | 1,862,500 |
| 2012/12/19 | 5,960 | 6,080 | 5,920 | 6,080 | +190 | +3.2% | 1,804,700 |
| 2012/12/18 | 5,840 | 5,960 | 5,840 | 5,890 | +20 | +0.3% | 1,233,100 |
| 2012/12/17 | 5,930 | 5,930 | 5,840 | 5,870 | ±0 | ±0% | 1,131,300 |
| 2012/12/14 | 5,830 | 5,900 | 5,820 | 5,870 | -10 | -0.2% | 3,335,900 |
| 2012/12/13 | 5,850 | 5,890 | 5,810 | 5,880 | +40 | +0.7% | 1,242,800 |
| 2012/12/12 | 5,870 | 5,870 | 5,830 | 5,840 | +40 | +0.7% | 824,400 |
| 2012/12/11 | 5,810 | 5,840 | 5,780 | 5,800 | -50 | -0.9% | 1,356,900 |
| 2012/12/10 | 5,930 | 5,930 | 5,830 | 5,850 | -30 | -0.5% | 1,147,900 |
| 2012/12/07 | 6,020 | 6,040 | 5,810 | 5,880 | -180 | -3% | 3,156,400 |
3001～
3050
件表示中 / 3713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 | 242,900円 | +7.0% | +6.6% | 3.29% | 12.92倍 | 1.88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 |
| ソフトバンクＧ | 745,600円 | +2.2% | -41.3% | 0.59% | 19.74倍 | 0.92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 | 22,000円 | +2.4% | +13.6% | 3.91% | 19.62倍 | 4.32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 | 399,100円 | +6.4% | +72.7% | 0.00% | 27.97倍 | 3.06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 |
| ＬＩＮＥヤフー | 52,100円 | +9.5% | +9.1% | 1.34% | 21.83倍 | 1.24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
