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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 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 |
| 2012/12/06 | 6,150 | 6,160 | 6,040 | 6,060 | -60 | -1% | 1,126,100 |
| 2012/12/05 | 6,070 | 6,150 | 6,070 | 6,120 | +40 | +0.7% | 1,022,300 |
| 2012/12/04 | 6,080 | 6,120 | 6,060 | 6,080 | ±0 | ±0% | 913,600 |
| 2012/12/03 | 6,170 | 6,200 | 6,050 | 6,080 | -20 | -0.3% | 1,226,100 |
| 2012/11/30 | 6,140 | 6,180 | 6,090 | 6,100 | -20 | -0.3% | 1,282,200 |
| 2012/11/29 | 6,130 | 6,170 | 6,080 | 6,120 | -30 | -0.5% | 1,041,500 |
| 2012/11/28 | 6,100 | 6,190 | 6,090 | 6,150 | +10 | +0.2% | 1,084,100 |
| 2012/11/27 | 6,040 | 6,150 | 6,030 | 6,140 | +100 | +1.7% | 1,425,200 |
| 2012/11/26 | 6,070 | 6,090 | 5,980 | 6,040 | -40 | -0.7% | 1,479,500 |
| 2012/11/22 | 6,190 | 6,200 | 6,050 | 6,080 | -50 | -0.8% | 1,261,300 |
| 2012/11/21 | 6,240 | 6,240 | 6,100 | 6,130 | -60 | -1% | 1,252,200 |
| 2012/11/20 | 6,200 | 6,230 | 6,170 | 6,190 | +40 | +0.7% | 1,582,600 |
| 2012/11/19 | 6,120 | 6,210 | 6,040 | 6,150 | +100 | +1.7% | 1,895,600 |
| 2012/11/16 | 6,070 | 6,090 | 5,980 | 6,050 | +30 | +0.5% | 1,936,200 |
| 2012/11/15 | 6,130 | 6,140 | 6,000 | 6,020 | -100 | -1.6% | 1,521,200 |
| 2012/11/14 | 6,110 | 6,150 | 6,100 | 6,120 | +90 | +1.5% | 1,236,500 |
| 2012/11/13 | 6,050 | 6,120 | 6,010 | 6,030 | -30 | -0.5% | 1,203,800 |
| 2012/11/12 | 6,020 | 6,090 | 6,020 | 6,060 | -50 | -0.8% | 896,400 |
| 2012/11/09 | 6,030 | 6,130 | 6,020 | 6,110 | -30 | -0.5% | 1,505,000 |
| 2012/11/08 | 6,200 | 6,220 | 6,100 | 6,140 | -110 | -1.8% | 1,504,400 |
| 2012/11/07 | 6,300 | 6,350 | 6,220 | 6,250 | +10 | +0.2% | 2,171,700 |
| 2012/11/06 | 6,210 | 6,240 | 6,180 | 6,240 | -20 | -0.3% | 755,100 |
| 2012/11/05 | 6,270 | 6,280 | 6,210 | 6,260 | -10 | -0.2% | 774,500 |
| 2012/11/02 | 6,170 | 6,290 | 6,160 | 6,270 | +120 | +2% | 1,649,400 |
| 2012/11/01 | 6,150 | 6,230 | 6,140 | 6,150 | -50 | -0.8% | 1,077,100 |
| 2012/10/31 | 6,160 | 6,300 | 6,150 | 6,200 | ±0 | ±0% | 2,156,100 |
| 2012/10/30 | 6,160 | 6,260 | 6,100 | 6,200 | +10 | +0.2% | 3,663,200 |
| 2012/10/29 | 6,230 | 6,250 | 6,170 | 6,190 | -90 | -1.4% | 1,840,500 |
| 2012/10/26 | 6,300 | 6,350 | 6,250 | 6,280 | -90 | -1.4% | 3,226,100 |
| 2012/10/25 | 6,280 | 6,400 | 6,260 | 6,370 | +330 | +5.5% | 4,448,300 |
3051～
3100
件表示中 / 3733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 | 249,900円 | +7.0% | +6.6% | 3.20% | 13.29倍 | 1.94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 | 15,500円 | +3.5% | +6.1% | 3.42% | 12.33倍 | 1.26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 | 22,300円 | +2.4% | +13.6% | 3.86% | 19.89倍 | 4.38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 | 398,300円 | +6.4% | +72.7% | 0.00% | 27.92倍 | 3.05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 |
| ＬＩＮＥヤフー | 52,500円 | +9.5% | +9.1% | 1.33% | 21.35倍 | 1.21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
