ＫＤＤＩ

9433 / 東証プライム / 情報・通信業日経225銘柄

2,662.5 +8.5 (+0.32%)

株価：2025/08/21 15:30 15分ディレイ

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
2011/07/15	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
2011/05/27	569,000	570,000	561,000	564,000	-8,000	-1.4%	16,225
2011/05/26	578,000	578,000	567,000	572,000	-4,000	-0.7%	22,255
2011/05/25	584,000	585,000	573,000	576,000	-10,000	-1.7%	21,434
2011/05/24	589,000	591,000	583,000	586,000	-13,000	-2.2%	24,675
2011/05/23	587,000	601,000	582,000	599,000	+11,000	+1.9%	42,503
2011/05/20	563,000	591,000	562,000	588,000	+21,000	+3.7%	36,918
2011/05/19	557,000	574,000	556,000	567,000	+12,000	+2.2%	24,487
2011/05/18	558,000	563,000	555,000	555,000	+7,000	+1.3%	13,340
2011/05/17	550,000	553,000	548,000	548,000	-7,000	-1.3%	16,271
2011/05/16	552,000	561,000	552,000	555,000	-7,000	-1.2%	12,712
2011/05/13	571,000	572,000	557,000	562,000	-11,000	-1.9%	31,867
2011/05/12	574,000	588,000	573,000	573,000	-7,000	-1.2%	31,564
2011/05/11	560,000	583,000	559,000	580,000	+26,000	+4.7%	45,095
2011/05/10	551,000	555,000	548,000	554,000	+3,000	+0.5%	20,575
2011/05/09	550,000	557,000	543,000	551,000	+4,000	+0.7%	19,064

3451～ 3500 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	特色
ＫＤＤＩ	266,200円	+7.0%	+6.6%	3.01%	13.60倍	1.98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	24,200円	+2.4%	+13.6%	3.55%	21.58倍	4.75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	606,700円	+5.9%	+12.6%	1.22%	33.40倍	8.00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