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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 5,100 | 5,210 | 5,050 | 5,190 | +255 | +5.2% | 5,629,500 |
| 2013/05/15 | 4,890 | 5,030 | 4,860 | 4,935 | +170 | +3.6% | 4,514,500 |
| 2013/05/14 | 4,660 | 4,785 | 4,655 | 4,765 | +80 | +1.7% | 2,576,800 |
| 2013/05/13 | 4,690 | 4,720 | 4,655 | 4,685 | +45 | +1% | 3,089,500 |
| 2013/05/10 | 4,740 | 4,745 | 4,575 | 4,640 | -50 | -1.1% | 5,955,600 |
| 2013/05/09 | 4,660 | 4,785 | 4,625 | 4,690 | +80 | +1.7% | 4,064,100 |
| 2013/05/08 | 4,720 | 4,720 | 4,600 | 4,610 | -110 | -2.3% | 3,703,500 |
| 2013/05/07 | 4,750 | 4,860 | 4,715 | 4,720 | +10 | +0.2% | 3,919,200 |
| 2013/05/02 | 4,660 | 4,735 | 4,600 | 4,710 | +45 | +1% | 3,784,200 |
| 2013/05/01 | 4,660 | 4,735 | 4,600 | 4,665 | -15 | -0.3% | 3,718,400 |
| 2013/04/30 | 4,715 | 4,775 | 4,675 | 4,680 | +100 | +2.2% | 2,944,300 |
| 2013/04/26 | 4,720 | 4,875 | 4,575 | 4,580 | -80 | -1.7% | 5,057,100 |
| 2013/04/25 | 4,605 | 4,675 | 4,560 | 4,660 | +85 | +1.9% | 3,813,800 |
| 2013/04/24 | 4,445 | 4,635 | 4,435 | 4,575 | +195 | +4.5% | 4,473,900 |
| 2013/04/23 | 4,405 | 4,435 | 4,355 | 4,380 | -20 | -0.5% | 2,714,100 |
| 2013/04/22 | 4,400 | 4,430 | 4,350 | 4,400 | +125 | +2.9% | 3,183,000 |
| 2013/04/19 | 4,210 | 4,305 | 4,160 | 4,275 | +125 | +3% | 3,625,300 |
| 2013/04/18 | 4,235 | 4,245 | 4,140 | 4,150 | -50 | -1.2% | 2,852,900 |
| 2013/04/17 | 4,205 | 4,225 | 4,155 | 4,200 | +65 | +1.6% | 2,767,200 |
| 2013/04/16 | 4,095 | 4,195 | 4,035 | 4,135 | +80 | +2% | 4,678,600 |
| 2013/04/15 | 4,070 | 4,110 | 4,050 | 4,055 | -45 | -1.1% | 3,449,400 |
| 2013/04/12 | 4,225 | 4,230 | 4,100 | 4,100 | -55 | -1.3% | 4,654,500 |
| 2013/04/11 | 4,045 | 4,160 | 4,045 | 4,155 | +40 | +1% | 3,795,900 |
| 2013/04/10 | 4,125 | 4,165 | 4,100 | 4,115 | -50 | -1.2% | 3,179,100 |
| 2013/04/09 | 4,220 | 4,250 | 4,155 | 4,165 | +50 | +1.2% | 3,159,500 |
| 2013/04/08 | 4,145 | 4,195 | 4,080 | 4,115 | +85 | +2.1% | 4,672,100 |
| 2013/04/05 | 4,165 | 4,265 | 4,020 | 4,030 | +10 | +0.2% | 5,231,700 |
| 2013/04/04 | 3,860 | 4,020 | 3,815 | 4,020 | +150 | +3.9% | 4,600,800 |
| 2013/04/03 | 3,855 | 3,890 | 3,825 | 3,870 | +80 | +2.1% | 2,943,900 |
| 2013/04/02 | 3,830 | 3,845 | 3,755 | 3,790 | -25 | -0.7% | 2,243,200 |
| 2013/04/01 | 3,815 | 3,875 | 3,810 | 3,815 | -55 | -1.4% | 3,006,800 |
| 2013/03/29 | 3,945 | 3,950 | 3,825 | 3,870 | -55 | -1.4% | 3,076,100 |
| 2013/03/28 | 3,990 | 4,025 | 3,845 | 3,925 | +75 | +1.9% | 5,414,200 |
| 2013/03/27 | 3,915 | 3,915 | 3,820 | 3,850 | -3,780 | -49.5% | 2,587,500 |
| 2013/03/26 | 7,590 | 7,680 | 7,560 | 7,630 | +60 | +0.8% | 1,427,200 |
| 2013/03/25 | 7,630 | 7,750 | 7,550 | 7,570 | +80 | +1.1% | 1,576,700 |
| 2013/03/22 | 7,450 | 7,540 | 7,430 | 7,490 | -10 | -0.1% | 1,528,800 |
| 2013/03/21 | 7,390 | 7,530 | 7,360 | 7,500 | +150 | +2% | 1,483,700 |
| 2013/03/19 | 7,340 | 7,400 | 7,330 | 7,350 | +160 | +2.2% | 926,600 |
| 2013/03/18 | 7,230 | 7,320 | 7,190 | 7,190 | -60 | -0.8% | 1,226,600 |
| 2013/03/15 | 7,270 | 7,370 | 7,220 | 7,250 | +20 | +0.3% | 2,140,000 |
| 2013/03/14 | 7,290 | 7,290 | 7,170 | 7,230 | -30 | -0.4% | 1,324,100 |
| 2013/03/13 | 7,320 | 7,390 | 7,240 | 7,260 | -60 | -0.8% | 1,428,500 |
| 2013/03/12 | 7,410 | 7,410 | 7,300 | 7,320 | -20 | -0.3% | 1,063,600 |
| 2013/03/11 | 7,330 | 7,450 | 7,260 | 7,340 | +80 | +1.1% | 1,192,600 |
| 2013/03/08 | 7,290 | 7,320 | 7,230 | 7,260 | +40 | +0.6% | 4,581,900 |
| 2013/03/07 | 7,220 | 7,270 | 7,150 | 7,220 | +60 | +0.8% | 1,387,700 |
| 2013/03/06 | 7,010 | 7,180 | 7,000 | 7,160 | +210 | +3% | 1,322,700 |
| 2013/03/05 | 7,040 | 7,120 | 6,930 | 6,950 | ±0 | ±0% | 1,051,700 |
| 2013/03/04 | 7,040 | 7,050 | 6,900 | 6,950 | -50 | -0.7% | 1,048,300 |
3001～
3050
件表示中 / 3767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 | 4.73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 | 7.96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
