ＫＤＤＩ

9433 / 東証プライム / 情報・通信業日経225銘柄

2,663.5 +9.5 (+0.36%)

株価：2025/08/21 13:25 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
2010/09/16	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
2010/08/13	416,000	425,500	414,500	419,500	+1,500	+0.4%	17,539
2010/08/12	419,500	423,500	411,500	418,000	-8,500	-2%	16,131
2010/08/11	430,000	433,000	424,500	426,500	-7,500	-1.7%	10,630
2010/08/10	431,000	440,000	430,000	434,000	+7,000	+1.6%	13,417
2010/08/09	427,500	428,000	423,500	427,000	-4,500	-1%	9,490
2010/08/06	424,000	432,000	423,000	431,500	+2,500	+0.6%	10,282
2010/08/05	426,500	429,500	423,500	429,000	+8,500	+2%	12,273
2010/08/04	421,000	423,500	419,000	420,500	-2,500	-0.6%	7,002
2010/08/03	425,500	427,000	420,000	423,000	+2,000	+0.5%	11,556
2010/08/02	420,000	425,000	419,000	421,000	+500	+0.1%	8,632
2010/07/30	425,500	428,500	420,000	420,500	-15,500	-3.6%	20,322
2010/07/29	438,500	441,500	435,500	436,000	-8,000	-1.8%	8,787
2010/07/28	434,500	444,500	434,500	444,000	+13,000	+3%	13,589
2010/07/27	430,000	433,000	424,500	431,000	+1,500	+0.3%	9,799
2010/07/26	426,500	430,500	424,000	429,500	+1,500	+0.4%	10,296
2010/07/23	434,000	434,000	424,500	428,000	+1,000	+0.2%	12,345
2010/07/22	431,000	432,000	426,500	427,000	-3,500	-0.8%	6,135
2010/07/21	428,500	432,500	425,500	430,500	+2,000	+0.5%	9,283
2010/07/20	430,000	435,000	428,500	428,500	-4,500	-1%	10,559
2010/07/16	443,500	445,000	432,000	433,000	-10,500	-2.4%	11,032
2010/07/15	440,000	445,500	440,000	443,500	-3,500	-0.8%	12,114
2010/07/14	445,000	450,000	441,000	447,000	+3,500	+0.8%	11,956
2010/07/13	440,000	445,000	439,000	443,500	+8,000	+1.8%	13,776
2010/07/12	433,000	437,000	432,000	435,500	-1,500	-0.3%	8,106
2010/07/09	447,000	447,000	434,000	437,000	-7,000	-1.6%	18,356
2010/07/08	433,500	444,000	431,500	444,000	+17,500	+4.1%	17,912

3651～ 3700 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	特色
ＫＤＤＩ	266,300円	+7.0%	+6.6%	3.00%	13.61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	24,200円	+2.4%	+13.6%	3.55%	21.57倍	4.76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	605,400円	+5.9%	+12.6%	1.22%	33.33倍	7.98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