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 |
|---|---|---|---|---|---|---|---|
| 2012/08/10 | 547,000 | 550,000 | 543,000 | 544,000 | -9,000 | -1.6% | 12,035 |
| 2012/08/09 | 542,000 | 553,000 | 542,000 | 553,000 | +9,000 | +1.7% | 10,255 |
| 2012/08/08 | 544,000 | 550,000 | 541,000 | 544,000 | -4,000 | -0.7% | 17,172 |
| 2012/08/07 | 551,000 | 553,000 | 545,000 | 548,000 | -4,000 | -0.7% | 21,959 |
| 2012/08/06 | 550,000 | 552,000 | 547,000 | 552,000 | +6,000 | +1.1% | 18,286 |
| 2012/08/03 | 541,000 | 547,000 | 540,000 | 546,000 | ±0 | ±0% | 12,531 |
| 2012/08/02 | 542,000 | 548,000 | 541,000 | 546,000 | +2,000 | +0.4% | 15,708 |
| 2012/08/01 | 538,000 | 545,000 | 538,000 | 544,000 | +3,000 | +0.6% | 14,912 |
| 2012/07/31 | 535,000 | 544,000 | 535,000 | 541,000 | +2,000 | +0.4% | 15,082 |
| 2012/07/30 | 537,000 | 543,000 | 536,000 | 539,000 | +7,000 | +1.3% | 18,466 |
| 2012/07/27 | 529,000 | 532,000 | 526,000 | 532,000 | +8,000 | +1.5% | 10,659 |
| 2012/07/26 | 523,000 | 524,000 | 515,000 | 524,000 | -5,000 | -0.9% | 20,182 |
| 2012/07/25 | 532,000 | 532,000 | 524,000 | 529,000 | +1,000 | +0.2% | 16,688 |
| 2012/07/24 | 531,000 | 531,000 | 526,000 | 528,000 | -3,000 | -0.6% | 8,483 |
| 2012/07/23 | 528,000 | 533,000 | 525,000 | 531,000 | +3,000 | +0.6% | 10,260 |
| 2012/07/20 | 526,000 | 531,000 | 526,000 | 528,000 | -4,000 | -0.8% | 12,639 |
| 2012/07/19 | 533,000 | 536,000 | 529,000 | 532,000 | -3,000 | -0.6% | 7,792 |
| 2012/07/18 | 538,000 | 540,000 | 532,000 | 535,000 | +2,000 | +0.4% | 13,111 |
| 2012/07/17 | 527,000 | 536,000 | 526,000 | 533,000 | +10,000 | +1.9% | 12,641 |
| 2012/07/13 | 518,000 | 527,000 | 518,000 | 523,000 | -1,000 | -0.2% | 17,017 |
| 2012/07/12 | 531,000 | 532,000 | 523,000 | 524,000 | -9,000 | -1.7% | 14,996 |
| 2012/07/11 | 534,000 | 537,000 | 528,000 | 533,000 | -3,000 | -0.6% | 13,258 |
| 2012/07/10 | 533,000 | 538,000 | 531,000 | 536,000 | +7,000 | +1.3% | 24,175 |
| 2012/07/09 | 528,000 | 534,000 | 528,000 | 529,000 | +1,000 | +0.2% | 13,105 |
| 2012/07/06 | 530,000 | 533,000 | 524,000 | 528,000 | -2,000 | -0.4% | 12,242 |
| 2012/07/05 | 528,000 | 533,000 | 527,000 | 530,000 | +2,000 | +0.4% | 17,987 |
| 2012/07/04 | 530,000 | 530,000 | 526,000 | 528,000 | +2,000 | +0.4% | 9,014 |
| 2012/07/03 | 524,000 | 527,000 | 518,000 | 526,000 | +7,000 | +1.3% | 11,983 |
| 2012/07/02 | 517,000 | 520,000 | 512,000 | 519,000 | +6,000 | +1.2% | 10,535 |
| 2012/06/29 | 504,000 | 516,000 | 500,000 | 513,000 | +4,000 | +0.8% | 17,087 |
| 2012/06/28 | 501,000 | 509,000 | 500,000 | 509,000 | +8,000 | +1.6% | 16,637 |
| 2012/06/27 | 506,000 | 509,000 | 499,000 | 501,000 | -6,000 | -1.2% | 20,618 |
| 2012/06/26 | 505,000 | 513,000 | 505,000 | 507,000 | +2,000 | +0.4% | 15,157 |
| 2012/06/25 | 513,000 | 514,000 | 503,000 | 505,000 | +2,000 | +0.4% | 11,909 |
| 2012/06/22 | 506,000 | 509,000 | 503,000 | 503,000 | -6,000 | -1.2% | 11,248 |
| 2012/06/21 | 507,000 | 514,000 | 506,000 | 509,000 | +3,000 | +0.6% | 11,523 |
| 2012/06/20 | 502,000 | 508,000 | 500,000 | 506,000 | +8,500 | +1.7% | 10,895 |
| 2012/06/19 | 500,000 | 501,000 | 496,500 | 497,500 | +3,000 | +0.6% | 8,689 |
| 2012/06/18 | 498,000 | 500,000 | 494,000 | 494,500 | +3,500 | +0.7% | 6,880 |
| 2012/06/15 | 488,500 | 494,500 | 488,500 | 491,000 | +2,500 | +0.5% | 11,804 |
| 2012/06/14 | 487,000 | 493,000 | 486,500 | 488,500 | -1,000 | -0.2% | 11,075 |
| 2012/06/13 | 484,500 | 490,000 | 482,000 | 489,500 | +4,000 | +0.8% | 9,573 |
| 2012/06/12 | 487,000 | 487,500 | 483,500 | 485,500 | -6,500 | -1.3% | 12,616 |
| 2012/06/11 | 501,000 | 502,000 | 492,000 | 492,000 | -2,000 | -0.4% | 8,338 |
| 2012/06/08 | 494,000 | 495,500 | 491,500 | 494,000 | +500 | +0.1% | 30,914 |
| 2012/06/07 | 494,000 | 495,000 | 488,000 | 493,500 | +4,000 | +0.8% | 8,615 |
| 2012/06/06 | 486,000 | 493,500 | 484,500 | 489,500 | +4,000 | +0.8% | 14,739 |
| 2012/06/05 | 492,000 | 492,000 | 484,500 | 485,500 | -2,500 | -0.5% | 12,349 |
| 2012/06/04 | 485,500 | 489,000 | 484,500 | 488,000 | -3,500 | -0.7% | 11,366 |
| 2012/06/01 | 486,500 | 496,500 | 482,500 | 491,500 | +7,000 | +1.4% | 13,599 |
3151～
3200
件表示中 / 3732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 | 251,300円 | +7.0% | +6.6% | 3.18% | 13.36倍 | 1.96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 | 15,400円 | +3.5% | +6.1% | 3.44% | 12.25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 | 22,500円 | +2.4% | +13.6% | 3.82% | 20.07倍 | 4.39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 | 398,600円 | +6.4% | +72.7% | 0.00% | 27.94倍 | 3.06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 | 52,400円 | +9.5% | +9.1% | 1.34% | 21.30倍 | 1.19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
