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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 548,000 | 553,000 | 547,000 | 550,000 | -4,000 | -0.7% | 17,259 |
| 2011/08/05 | 551,000 | 562,000 | 547,000 | 554,000 | -17,000 | -3% | 23,506 |
| 2011/08/04 | 576,000 | 577,000 | 570,000 | 571,000 | -8,000 | -1.4% | 15,905 |
| 2011/08/03 | 576,000 | 579,000 | 571,000 | 579,000 | -2,000 | -0.3% | 11,431 |
| 2011/08/02 | 577,000 | 581,000 | 575,000 | 581,000 | -1,000 | -0.2% | 9,040 |
| 2011/08/01 | 582,000 | 589,000 | 578,000 | 582,000 | +10,000 | +1.7% | 14,919 |
| 2011/07/29 | 563,000 | 576,000 | 561,000 | 572,000 | +10,000 | +1.8% | 11,959 |
| 2011/07/28 | 571,000 | 571,000 | 561,000 | 562,000 | -12,000 | -2.1% | 10,376 |
| 2011/07/27 | 577,000 | 580,000 | 571,000 | 574,000 | -4,000 | -0.7% | 12,432 |
| 2011/07/26 | 581,000 | 584,000 | 570,000 | 578,000 | ±0 | ±0% | 12,013 |
| 2011/07/25 | 576,000 | 579,000 | 571,000 | 578,000 | +3,000 | +0.5% | 10,234 |
| 2011/07/22 | 576,000 | 577,000 | 571,000 | 575,000 | +1,000 | +0.2% | 11,142 |
| 2011/07/21 | 574,000 | 574,000 | 569,000 | 574,000 | +3,000 | +0.5% | 12,921 |
| 2011/07/20 | 570,000 | 572,000 | 567,000 | 571,000 | +7,000 | +1.2% | 10,860 |
| 2011/07/19 | 564,000 | 568,000 | 561,000 | 564,000 | +1,000 | +0.2% | 12,179 |
| 2011/07/15 | 559,000 | 567,000 | 558,000 | 563,000 | +5,000 | +0.9% | 14,934 |
| 2011/07/14 | 558,000 | 563,000 | 553,000 | 558,000 | -3,000 | -0.5% | 10,181 |
| 2011/07/13 | 551,000 | 562,000 | 545,000 | 561,000 | +10,000 | +1.8% | 17,575 |
| 2011/07/12 | 565,000 | 565,000 | 548,000 | 551,000 | -13,000 | -2.3% | 21,723 |
| 2011/07/11 | 566,000 | 571,000 | 562,000 | 564,000 | -9,000 | -1.6% | 12,425 |
| 2011/07/08 | 581,000 | 581,000 | 570,000 | 573,000 | -1,000 | -0.2% | 18,128 |
| 2011/07/07 | 582,000 | 582,000 | 573,000 | 574,000 | -9,000 | -1.5% | 14,460 |
| 2011/07/06 | 579,000 | 583,000 | 576,000 | 583,000 | +8,000 | +1.4% | 9,042 |
| 2011/07/05 | 574,000 | 576,000 | 571,000 | 575,000 | +2,000 | +0.3% | 7,436 |
| 2011/07/04 | 572,000 | 575,000 | 569,000 | 573,000 | +6,000 | +1.1% | 14,342 |
| 2011/07/01 | 578,000 | 579,000 | 564,000 | 567,000 | -10,000 | -1.7% | 19,348 |
| 2011/06/30 | 587,000 | 587,000 | 576,000 | 577,000 | -3,000 | -0.5% | 14,022 |
| 2011/06/29 | 582,000 | 582,000 | 577,000 | 580,000 | +2,000 | +0.3% | 9,162 |
| 2011/06/28 | 578,000 | 582,000 | 572,000 | 578,000 | +7,000 | +1.2% | 9,055 |
| 2011/06/27 | 579,000 | 585,000 | 571,000 | 571,000 | -6,000 | -1% | 9,064 |
| 2011/06/24 | 584,000 | 584,000 | 572,000 | 577,000 | -7,000 | -1.2% | 17,140 |
| 2011/06/23 | 593,000 | 595,000 | 584,000 | 584,000 | -14,000 | -2.3% | 14,838 |
| 2011/06/22 | 588,000 | 600,000 | 586,000 | 598,000 | +18,000 | +3.1% | 19,857 |
| 2011/06/21 | 576,000 | 582,000 | 572,000 | 580,000 | +11,000 | +1.9% | 12,864 |
| 2011/06/20 | 578,000 | 578,000 | 569,000 | 569,000 | -3,000 | -0.5% | 8,799 |
| 2011/06/17 | 580,000 | 583,000 | 569,000 | 572,000 | +5,000 | +0.9% | 18,655 |
| 2011/06/16 | 565,000 | 570,000 | 562,000 | 567,000 | -7,000 | -1.2% | 18,229 |
| 2011/06/15 | 577,000 | 584,000 | 573,000 | 574,000 | -3,000 | -0.5% | 13,697 |
| 2011/06/14 | 578,000 | 584,000 | 574,000 | 577,000 | +1,000 | +0.2% | 8,419 |
| 2011/06/13 | 583,000 | 585,000 | 573,000 | 576,000 | -14,000 | -2.4% | 13,501 |
| 2011/06/10 | 577,000 | 594,000 | 573,000 | 590,000 | +19,000 | +3.3% | 46,568 |
| 2011/06/09 | 566,000 | 575,000 | 566,000 | 571,000 | ±0 | ±0% | 10,809 |
| 2011/06/08 | 565,000 | 576,000 | 562,000 | 571,000 | +5,000 | +0.9% | 11,036 |
| 2011/06/07 | 566,000 | 572,000 | 565,000 | 566,000 | ±0 | ±0% | 13,360 |
| 2011/06/06 | 569,000 | 575,000 | 558,000 | 566,000 | -3,000 | -0.5% | 14,042 |
| 2011/06/03 | 568,000 | 576,000 | 564,000 | 569,000 | -1,000 | -0.2% | 19,732 |
| 2011/06/02 | 564,000 | 575,000 | 563,000 | 570,000 | -13,000 | -2.2% | 19,037 |
| 2011/06/01 | 581,000 | 586,000 | 578,000 | 583,000 | +1,000 | +0.2% | 14,204 |
| 2011/05/31 | 571,000 | 582,000 | 569,000 | 582,000 | +11,000 | +1.9% | 21,313 |
| 2011/05/30 | 567,000 | 576,000 | 566,000 | 571,000 | +7,000 | +1.2% | 13,311 |
3401～
3450
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 | 245,600円 | +7.0% | +6.6% | 3.26% | 13.06倍 | 1.92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 | 15,200円 | +3.5% | +6.1% | 3.49% | 12.09倍 | 1.24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 | 22,400円 | +2.4% | +13.6% | 3.84% | 19.99倍 | 4.37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 | 399,000円 | +6.4% | +72.7% | 0.00% | 27.97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 | 53,800円 | +9.5% | +9.1% | 1.30% | 21.87倍 | 1.22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
