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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 4,260 | 4,301 | 4,248 | 4,301 | +25 | +0.6% | 3,868,900 |
| 2024/05/29 | 4,281 | 4,338 | 4,271 | 4,276 | -55 | -1.3% | 4,515,300 |
| 2024/05/28 | 4,360 | 4,376 | 4,331 | 4,331 | -15 | -0.3% | 2,240,600 |
| 2024/05/27 | 4,324 | 4,353 | 4,292 | 4,346 | +44 | +1% | 2,271,000 |
| 2024/05/24 | 4,312 | 4,317 | 4,290 | 4,302 | -26 | -0.6% | 3,146,600 |
| 2024/05/23 | 4,312 | 4,336 | 4,289 | 4,328 | -22 | -0.5% | 2,636,800 |
| 2024/05/22 | 4,350 | 4,356 | 4,323 | 4,350 | +3 | +0.1% | 2,648,000 |
| 2024/05/21 | 4,371 | 4,375 | 4,328 | 4,347 | -32 | -0.7% | 2,686,800 |
| 2024/05/20 | 4,333 | 4,411 | 4,332 | 4,379 | +47 | +1.1% | 3,555,700 |
| 2024/05/17 | 4,290 | 4,337 | 4,275 | 4,332 | +12 | +0.3% | 4,126,700 |
| 2024/05/16 | 4,325 | 4,332 | 4,291 | 4,320 | +4 | +0.1% | 3,656,000 |
| 2024/05/15 | 4,404 | 4,415 | 4,307 | 4,316 | -91 | -2.1% | 4,968,200 |
| 2024/05/14 | 4,431 | 4,458 | 4,391 | 4,407 | -62 | -1.4% | 4,383,500 |
| 2024/05/13 | 4,413 | 4,473 | 4,398 | 4,469 | +159 | +3.7% | 5,573,100 |
| 2024/05/10 | 4,353 | 4,389 | 4,310 | 4,310 | +27 | +0.6% | 4,461,600 |
| 2024/05/09 | 4,270 | 4,319 | 4,264 | 4,283 | +5 | +0.1% | 2,790,100 |
| 2024/05/08 | 4,335 | 4,366 | 4,272 | 4,278 | -100 | -2.3% | 5,112,000 |
| 2024/05/07 | 4,426 | 4,430 | 4,356 | 4,378 | -44 | -1% | 4,444,900 |
| 2024/05/02 | 4,404 | 4,423 | 4,394 | 4,422 | +19 | +0.4% | 2,391,000 |
| 2024/05/01 | 4,397 | 4,424 | 4,385 | 4,403 | +3 | +0.1% | 2,758,400 |
| 2024/04/30 | 4,415 | 4,416 | 4,364 | 4,400 | +20 | +0.5% | 4,148,800 |
| 2024/04/26 | 4,345 | 4,395 | 4,333 | 4,380 | +33 | +0.8% | 4,455,000 |
| 2024/04/25 | 4,314 | 4,400 | 4,311 | 4,347 | -8 | -0.2% | 5,523,900 |
| 2024/04/24 | 4,397 | 4,398 | 4,327 | 4,355 | -30 | -0.7% | 6,557,100 |
| 2024/04/23 | 4,353 | 4,412 | 4,352 | 4,385 | +26 | +0.6% | 4,431,300 |
| 2024/04/22 | 4,320 | 4,370 | 4,309 | 4,359 | +107 | +2.5% | 5,444,500 |
| 2024/04/19 | 4,259 | 4,263 | 4,191 | 4,252 | +18 | +0.4% | 6,067,300 |
| 2024/04/18 | 4,211 | 4,253 | 4,203 | 4,234 | +14 | +0.3% | 3,330,800 |
| 2024/04/17 | 4,293 | 4,294 | 4,220 | 4,220 | -70 | -1.6% | 4,056,500 |
| 2024/04/16 | 4,244 | 4,290 | 4,224 | 4,290 | +9 | +0.2% | 5,254,000 |
| 2024/04/15 | 4,287 | 4,297 | 4,261 | 4,281 | -33 | -0.8% | 4,785,900 |
| 2024/04/12 | 4,341 | 4,342 | 4,304 | 4,314 | +9 | +0.2% | 4,636,000 |
| 2024/04/11 | 4,298 | 4,336 | 4,283 | 4,305 | -67 | -1.5% | 5,670,900 |
| 2024/04/10 | 4,419 | 4,421 | 4,364 | 4,372 | -53 | -1.2% | 5,026,200 |
| 2024/04/09 | 4,401 | 4,438 | 4,401 | 4,425 | +19 | +0.4% | 2,966,500 |
| 2024/04/08 | 4,405 | 4,419 | 4,392 | 4,406 | +1 | ±0% | 3,214,600 |
| 2024/04/05 | 4,400 | 4,418 | 4,372 | 4,405 | -17 | -0.4% | 3,812,300 |
| 2024/04/04 | 4,479 | 4,479 | 4,422 | 4,422 | ±0 | ±0% | 5,123,300 |
| 2024/04/03 | 4,407 | 4,449 | 4,378 | 4,422 | -29 | -0.7% | 4,407,900 |
| 2024/04/02 | 4,458 | 4,478 | 4,438 | 4,451 | -2 | ±0% | 3,869,400 |
| 2024/04/01 | 4,500 | 4,515 | 4,447 | 4,453 | -29 | -0.6% | 3,985,000 |
| 2024/03/29 | 4,484 | 4,508 | 4,480 | 4,482 | +14 | +0.3% | 5,906,700 |
| 2024/03/28 | 4,505 | 4,508 | 4,462 | 4,468 | -103 | -2.3% | 5,949,200 |
| 2024/03/27 | 4,553 | 4,590 | 4,552 | 4,571 | +24 | +0.5% | 5,676,500 |
| 2024/03/26 | 4,533 | 4,562 | 4,530 | 4,547 | +33 | +0.7% | 4,442,900 |
| 2024/03/25 | 4,577 | 4,578 | 4,514 | 4,514 | -71 | -1.5% | 5,627,000 |
| 2024/03/22 | 4,540 | 4,601 | 4,539 | 4,585 | +45 | +1% | 6,216,400 |
| 2024/03/21 | 4,631 | 4,635 | 4,540 | 4,540 | -81 | -1.8% | 8,680,500 |
| 2024/03/19 | 4,559 | 4,623 | 4,556 | 4,621 | +67 | +1.5% | 3,944,300 |
| 2024/03/18 | 4,545 | 4,559 | 4,520 | 4,554 | +44 | +1% | 3,938,900 |
301～
350
件表示中 / 3766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 | 266,200円 | +7.0% | +6.6% | 3.01% | 13.60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 | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32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% | 21.48倍 | 4.74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 | 606,000円 | +5.9% | +12.6% | 1.22% | 33.37倍 | 7.99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
