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
2010/07/07	422,500	426,500	419,000	426,500	+1,500	+0.4%	12,561
2010/07/06	421,500	430,000	421,500	425,000	-1,500	-0.4%	11,598
2010/07/05	420,500	427,500	420,500	426,500	+9,500	+2.3%	12,260
2010/07/02	418,500	420,500	415,000	417,000	-2,000	-0.5%	11,899
2010/07/01	418,000	421,000	416,000	419,000	-5,500	-1.3%	12,635
2010/06/30	419,500	427,500	419,500	424,500	-2,000	-0.5%	14,855
2010/06/29	426,500	430,000	424,000	426,500	+1,000	+0.2%	12,058
2010/06/28	420,500	427,000	420,500	425,500	+3,500	+0.8%	8,137
2010/06/25	420,500	426,000	420,500	422,000	-5,500	-1.3%	12,116
2010/06/24	427,000	431,500	426,000	427,500	-1,000	-0.2%	6,296
2010/06/23	420,500	431,000	419,000	428,500	-1,500	-0.3%	14,261
2010/06/22	427,500	432,500	427,000	430,000	-5,000	-1.1%	13,959
2010/06/21	432,500	437,000	430,500	435,000	+2,500	+0.6%	8,300
2010/06/18	435,000	437,000	428,500	432,500	+500	+0.1%	10,331
2010/06/17	423,500	433,000	423,500	432,000	+9,500	+2.2%	17,064
2010/06/16	419,500	422,500	418,000	422,500	+7,000	+1.7%	9,693
2010/06/15	423,000	423,000	415,500	415,500	-7,500	-1.8%	12,878
2010/06/14	423,000	424,500	419,500	423,000	+500	+0.1%	8,361
2010/06/11	431,000	431,000	417,500	422,500	-8,500	-2%	57,961
2010/06/10	427,000	431,500	423,000	431,000	+3,500	+0.8%	15,268
2010/06/09	419,500	429,000	414,500	427,500	+7,000	+1.7%	20,679
2010/06/08	420,500	428,000	416,000	420,500	±0	±0%	20,563
2010/06/07	407,500	423,500	406,000	420,500	+7,500	+1.8%	33,468
2010/06/04	417,000	418,000	411,500	413,000	-5,500	-1.3%	12,057
2010/06/03	419,000	420,000	416,000	418,500	+3,000	+0.7%	10,491
2010/06/02	416,500	419,000	413,000	415,500	±0	±0%	13,470
2010/06/01	416,500	419,000	411,000	415,500	+3,500	+0.8%	13,204
2010/05/31	411,500	414,000	408,000	412,000	-5,000	-1.2%	17,118
2010/05/28	422,000	423,000	415,000	417,000	-3,500	-0.8%	20,090
2010/05/27	414,500	422,000	414,500	420,500	+500	+0.1%	11,966
2010/05/26	424,500	429,500	419,500	420,000	+2,500	+0.6%	22,607
2010/05/25	417,500	421,000	415,500	417,500	-4,000	-0.9%	13,405
2010/05/24	420,000	425,500	420,000	421,500	-2,000	-0.5%	13,441
2010/05/21	428,000	433,500	423,000	423,500	-11,000	-2.5%	23,459
2010/05/20	432,000	439,500	429,500	434,500	+1,000	+0.2%	15,167
2010/05/19	433,000	434,500	429,500	433,500	-5,500	-1.3%	16,436
2010/05/18	437,500	443,500	435,500	439,000	+3,500	+0.8%	21,425
2010/05/17	433,500	438,500	429,500	435,500	+2,000	+0.5%	20,882
2010/05/14	431,000	436,000	431,000	433,500	-3,500	-0.8%	16,462
2010/05/13	438,000	439,000	436,500	437,000	+3,000	+0.7%	9,172
2010/05/12	437,000	440,000	432,500	434,000	±0	±0%	14,999
2010/05/11	439,500	444,000	431,000	434,000	-5,000	-1.1%	20,093
2010/05/10	429,500	442,000	428,500	439,000	+7,000	+1.6%	27,441
2010/05/07	428,500	434,500	426,500	432,000	-12,500	-2.8%	20,025
2010/05/06	452,000	452,500	443,500	444,500	-11,000	-2.4%	22,589
2010/04/30	463,000	463,000	453,000	455,500	+2,500	+0.6%	17,533
2010/04/28	458,500	459,000	452,500	453,000	-12,500	-2.7%	20,127
2010/04/27	468,000	470,500	463,500	465,500	-1,500	-0.3%	16,588
2010/04/26	461,000	469,500	460,500	467,000	+7,500	+1.6%	18,938
2010/04/23	462,500	464,000	457,500	459,500	-500	-0.1%	18,126

3701～ 3750 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	266,200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	24,200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	606,700円	+5.9%	+12.6%	1.22%	33.41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