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
2011/02/18	535,000	541,000	533,000	537,000	+2,000	+0.4%	15,059
2011/02/17	530,000	537,000	527,000	535,000	+9,000	+1.7%	18,129
2011/02/16	534,000	536,000	523,000	526,000	-8,000	-1.5%	17,348
2011/02/15	531,000	538,000	529,000	534,000	-1,000	-0.2%	19,249
2011/02/14	524,000	535,000	521,000	535,000	+8,000	+1.5%	21,094
2011/02/10	517,000	533,000	517,000	527,000	+9,000	+1.7%	40,298
2011/02/09	514,000	520,000	510,000	518,000	+12,000	+2.4%	32,479
2011/02/08	485,000	512,000	484,500	506,000	+27,500	+5.7%	42,199
2011/02/07	477,000	483,000	476,000	478,500	+6,000	+1.3%	10,344
2011/02/04	474,000	477,000	472,000	472,500	+5,500	+1.2%	8,017
2011/02/03	472,000	473,500	465,500	467,000	-3,500	-0.7%	14,994
2011/02/02	465,000	472,500	463,500	470,500	+8,500	+1.8%	14,133
2011/02/01	460,000	466,000	458,500	462,000	+1,000	+0.2%	15,953
2011/01/31	463,000	466,500	460,500	461,000	-6,000	-1.3%	14,611
2011/01/28	477,000	478,000	465,500	467,000	-12,000	-2.5%	16,139
2011/01/27	478,500	482,000	478,000	479,000	+1,500	+0.3%	10,254
2011/01/26	475,000	481,000	472,000	477,500	+1,500	+0.3%	12,527
2011/01/25	470,000	477,000	462,500	476,000	+3,000	+0.6%	26,366
2011/01/24	470,000	475,500	468,000	473,000	+8,000	+1.7%	14,953
2011/01/21	468,000	469,500	465,000	465,000	-1,000	-0.2%	18,912
2011/01/20	469,500	474,000	465,000	466,000	-6,000	-1.3%	16,906
2011/01/19	470,000	472,500	467,500	472,000	+4,500	+1%	13,876
2011/01/18	466,500	470,500	463,000	467,500	-500	-0.1%	13,301
2011/01/17	477,000	477,500	463,000	468,000	-9,000	-1.9%	29,972
2011/01/14	479,500	483,500	477,000	477,000	-7,500	-1.5%	31,870
2011/01/13	492,500	492,500	482,000	484,500	-9,500	-1.9%	21,275
2011/01/12	479,000	495,000	478,000	494,000	+13,500	+2.8%	23,502
2011/01/11	480,000	482,000	476,500	480,500	-500	-0.1%	13,104
2011/01/07	484,000	484,500	480,000	481,000	-5,000	-1%	13,017
2011/01/06	479,000	486,500	479,000	486,000	+7,000	+1.5%	14,855
2011/01/05	479,500	480,500	478,000	479,000	+500	+0.1%	12,754
2011/01/04	475,500	479,000	472,500	478,500	+9,500	+2%	14,239
2010/12/30	474,500	474,500	468,500	469,000	-6,000	-1.3%	13,659
2010/12/29	478,000	482,500	473,500	475,000	+500	+0.1%	13,451
2010/12/28	480,500	482,500	473,500	474,500	-8,000	-1.7%	18,573
2010/12/27	490,000	491,500	481,500	482,500	-6,500	-1.3%	17,832
2010/12/24	497,000	497,000	487,000	489,000	-12,000	-2.4%	18,715
2010/12/22	500,000	502,000	499,000	501,000	-2,000	-0.4%	12,965
2010/12/21	497,500	504,000	496,500	503,000	+6,500	+1.3%	15,971
2010/12/20	499,500	499,500	494,500	496,500	-1,500	-0.3%	15,740
2010/12/17	499,000	500,000	495,000	498,000	-4,000	-0.8%	18,781
2010/12/16	502,000	504,000	497,500	502,000	+3,000	+0.6%	12,563
2010/12/15	494,500	503,000	494,000	499,000	+1,000	+0.2%	22,095
2010/12/14	498,500	499,500	494,500	498,000	-1,000	-0.2%	16,566
2010/12/13	495,000	499,500	492,000	499,000	+500	+0.1%	17,145
2010/12/10	502,000	502,000	492,500	498,500	+3,500	+0.7%	58,925
2010/12/09	487,500	495,000	486,000	495,000	+8,000	+1.6%	21,818
2010/12/08	481,500	488,000	481,000	487,000	+6,000	+1.2%	21,930
2010/12/07	478,000	481,500	477,500	481,000	+3,000	+0.6%	19,315
2010/12/06	481,000	481,500	475,000	478,000	-6,000	-1.2%	25,392

3551～ 3600 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