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 |
|---|---|---|---|---|---|---|---|
| 2012/10/01 | 6,060 | 6,150 | 5,960 | 5,990 | -70 | -1.2% | 2,331,200 |
| 2012/09/28 | 6,120 | 6,230 | 6,030 | 6,060 | +30 | +0.5% | 2,354,000 |
| 2012/09/27 | 5,990 | 6,030 | 5,940 | 6,030 | +50 | +0.8% | 1,993,700 |
| 2012/09/26 | 6,000 | 6,030 | 5,910 | 5,980 | -591,020 | -99% | 1,479,900 |
| 2012/09/25 | 592,000 | 598,000 | 592,000 | 597,000 | +5,000 | +0.8% | 16,534 |
| 2012/09/24 | 581,000 | 596,000 | 580,000 | 592,000 | +17,000 | +3% | 19,388 |
| 2012/09/21 | 573,000 | 583,000 | 573,000 | 575,000 | +3,000 | +0.5% | 9,664 |
| 2012/09/20 | 572,000 | 579,000 | 570,000 | 572,000 | -5,000 | -0.9% | 18,209 |
| 2012/09/19 | 577,000 | 588,000 | 576,000 | 577,000 | +4,000 | +0.7% | 21,463 |
| 2012/09/18 | 591,000 | 596,000 | 570,000 | 573,000 | -21,000 | -3.5% | 30,648 |
| 2012/09/14 | 581,000 | 595,000 | 580,000 | 594,000 | +19,000 | +3.3% | 38,278 |
| 2012/09/13 | 561,000 | 576,000 | 560,000 | 575,000 | +12,000 | +2.1% | 12,964 |
| 2012/09/12 | 561,000 | 567,000 | 560,000 | 563,000 | +1,000 | +0.2% | 9,455 |
| 2012/09/11 | 561,000 | 563,000 | 559,000 | 562,000 | +2,000 | +0.4% | 8,441 |
| 2012/09/10 | 556,000 | 563,000 | 555,000 | 560,000 | +6,000 | +1.1% | 13,275 |
| 2012/09/07 | 552,000 | 558,000 | 547,000 | 554,000 | ±0 | ±0% | 13,776 |
| 2012/09/06 | 556,000 | 557,000 | 550,000 | 554,000 | -1,000 | -0.2% | 10,211 |
| 2012/09/05 | 557,000 | 558,000 | 552,000 | 555,000 | -2,000 | -0.4% | 7,203 |
| 2012/09/04 | 556,000 | 558,000 | 551,000 | 557,000 | ±0 | ±0% | 9,398 |
| 2012/09/03 | 555,000 | 563,000 | 555,000 | 557,000 | -3,000 | -0.5% | 9,286 |
| 2012/08/31 | 560,000 | 562,000 | 556,000 | 560,000 | -5,000 | -0.9% | 9,360 |
| 2012/08/30 | 561,000 | 566,000 | 560,000 | 565,000 | -1,000 | -0.2% | 9,910 |
| 2012/08/29 | 568,000 | 568,000 | 561,000 | 566,000 | -2,000 | -0.4% | 7,115 |
| 2012/08/28 | 567,000 | 568,000 | 563,000 | 568,000 | -1,000 | -0.2% | 12,301 |
| 2012/08/27 | 577,000 | 577,000 | 569,000 | 569,000 | -4,000 | -0.7% | 6,749 |
| 2012/08/24 | 573,000 | 575,000 | 568,000 | 573,000 | +1,000 | +0.2% | 6,733 |
| 2012/08/23 | 570,000 | 574,000 | 570,000 | 572,000 | +1,000 | +0.2% | 8,778 |
| 2012/08/22 | 572,000 | 574,000 | 566,000 | 571,000 | +1,000 | +0.2% | 7,589 |
| 2012/08/21 | 567,000 | 573,000 | 566,000 | 570,000 | +5,000 | +0.9% | 8,423 |
| 2012/08/20 | 565,000 | 570,000 | 562,000 | 565,000 | +3,000 | +0.5% | 6,687 |
| 2012/08/17 | 562,000 | 565,000 | 558,000 | 562,000 | +2,000 | +0.4% | 8,278 |
| 2012/08/16 | 564,000 | 564,000 | 557,000 | 560,000 | -4,000 | -0.7% | 9,924 |
| 2012/08/15 | 563,000 | 564,000 | 560,000 | 564,000 | +3,000 | +0.5% | 9,369 |
| 2012/08/14 | 545,000 | 562,000 | 545,000 | 561,000 | +19,000 | +3.5% | 18,751 |
| 2012/08/13 | 541,000 | 544,000 | 537,000 | 542,000 | -2,000 | -0.4% | 5,496 |
| 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 |
3151～
3200
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 | 395,400円 | +6.4% | +72.7% | 0.00% | 27.72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 | 604,300円 | +5.9% | +12.6% | 1.22% | 33.27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
