ＫＤＤＩ

9433 / 東証プライム / 情報・通信業日経225銘柄

2,575 +40 (+1.58%)

株価：2025/05/02 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
2010/10/27	424,000	432,500	424,000	432,500	+5,500	+1.3%	20,572
2010/10/26	431,000	437,500	427,000	427,000	-9,000	-2.1%	27,613
2010/10/25	439,000	444,000	433,000	436,000	+29,500	+7.3%	60,141
2010/10/22	405,500	409,500	405,000	406,500	+1,500	+0.4%	7,978
2010/10/21	405,000	409,000	397,500	405,000	-4,500	-1.1%	16,749
2010/10/20	411,500	411,500	405,000	409,500	-2,000	-0.5%	13,893
2010/10/19	401,000	412,000	401,000	411,500	+12,500	+3.1%	14,675
2010/10/18	398,500	403,500	398,000	399,000	+500	+0.1%	5,894
2010/10/15	400,500	401,500	397,000	398,500	-6,000	-1.5%	9,302
2010/10/14	403,000	406,500	397,000	404,500	+5,000	+1.3%	16,281
2010/10/13	402,500	403,500	397,000	399,500	+2,500	+0.6%	15,553
2010/10/12	406,000	406,500	396,000	397,000	-1,500	-0.4%	17,569
2010/10/08	409,000	409,000	398,500	398,500	-10,500	-2.6%	19,076
2010/10/07	411,500	415,000	406,500	409,000	-5,000	-1.2%	17,926
2010/10/06	410,500	416,000	408,500	414,000	+4,000	+1%	18,110
2010/10/05	391,500	414,500	391,500	410,000	+21,000	+5.4%	33,977
2010/10/04	398,000	398,500	387,500	389,000	-7,500	-1.9%	14,200
2010/10/01	400,500	401,000	394,000	396,500	-3,000	-0.8%	12,284
2010/09/30	411,000	412,000	398,000	399,500	-11,000	-2.7%	14,764
2010/09/29	413,500	415,000	409,000	410,500	-1,500	-0.4%	13,637
2010/09/28	415,500	417,500	411,000	412,000	-9,000	-2.1%	8,652
2010/09/27	419,500	422,000	418,000	421,000	+5,500	+1.3%	9,825
2010/09/24	411,000	420,500	410,500	415,500	-2,500	-0.6%	14,446
2010/09/22	421,500	423,500	418,000	418,000	-3,500	-0.8%	9,927
2010/09/21	425,500	425,500	420,500	421,500	-4,000	-0.9%	10,297
2010/09/17	422,000	427,000	421,500	425,500	+4,500	+1.1%	10,778
2010/09/16	425,000	427,000	418,000	421,000	-500	-0.1%	13,829
2010/09/15	414,000	428,000	413,000	421,500	+5,000	+1.2%	18,319
2010/09/14	419,500	422,000	415,000	416,500	-2,500	-0.6%	10,673
2010/09/13	412,000	422,000	412,000	419,000	+8,500	+2.1%	16,999
2010/09/10	407,500	416,500	404,000	410,500	+3,000	+0.7%	36,816
2010/09/09	409,000	409,500	405,000	407,500	-500	-0.1%	8,031
2010/09/08	415,000	415,000	406,500	408,000	-10,000	-2.4%	13,020
2010/09/07	415,000	418,000	412,000	418,000	+2,000	+0.5%	8,189
2010/09/06	418,000	418,500	413,500	416,000	+4,500	+1.1%	9,651
2010/09/03	410,500	415,000	406,500	411,500	+3,500	+0.9%	14,019
2010/09/02	413,000	414,000	403,500	408,000	-3,000	-0.7%	13,972
2010/09/01	402,500	412,000	402,000	411,000	+6,000	+1.5%	14,813
2010/08/31	408,500	411,500	404,500	405,000	-10,500	-2.5%	8,995
2010/08/30	413,500	418,500	411,500	415,500	+8,000	+2%	10,374
2010/08/27	404,500	409,000	404,000	407,500	-4,000	-1%	15,044
2010/08/26	411,000	412,000	408,000	411,500	+1,500	+0.4%	8,860
2010/08/25	417,500	417,500	408,000	410,000	-7,500	-1.8%	13,477
2010/08/24	416,500	418,500	415,000	417,500	-2,000	-0.5%	8,134
2010/08/23	419,500	423,000	417,500	419,500	+500	+0.1%	8,909
2010/08/20	419,000	423,500	419,000	419,000	-8,000	-1.9%	8,719
2010/08/19	425,500	428,500	424,000	427,000	+1,500	+0.4%	11,331
2010/08/18	424,500	426,500	417,500	425,500	+500	+0.1%	13,162
2010/08/17	422,000	426,000	419,500	425,000	-2,500	-0.6%	8,853
2010/08/16	418,500	428,000	417,000	427,500	+8,000	+1.9%	14,064

3551～ 3600 件表示中 / 3692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	257,500円	+0.3%	+10.8%	2.82%	14.85倍	2.00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	15,100円	+0.6%	-13.2%	3.44%	11.36倍	1.25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Ｇ	740,500円	+5.7%	+999.9%	0.59%	23.39倍	0.99倍	孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム
ソフトバンク	21,800円	+4.4%	+8.0%	3.94%	20.47倍	4.11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	296,300円	+1.4%	+2.6%	0.84%	30.32倍	2.41倍	ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約