ログイン

ＫＤＤＩ (9433.T)

プライム（内国株式）
セクター
情報・通信業
最新終値
2,878円
最新PBR
2.14倍
最新PER
1234.98倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,869 2,878 2,830 2,878 9,997,100 2,870.3 2,890.6
08/13(木) 2,859 2,861 2,799 2,830 9,087,100 2,875.0 2,887.9
08/12(水) 2,875 2,901 2,813 2,833 10,592,600 2,880.3 2,885.8
08/10(月) 2,800 2,868 2,779 2,830 14,660,100 2,888.4 2,882.0
08/07(金) 2,924 2,981 2,906 2,981 9,910,400 2,903.0 2,876.9
08/06(木) 2,852 2,912 2,851 2,901 7,033,800 2,891.0 2,866.6
08/05(水) 2,860 2,882 2,808 2,857 10,564,700 2,921.0 2,856.8
08/04(火) 2,919 2,922 2,859 2,874 7,335,000 2,971.3 2,852.3
08/03(月) 2,915 2,923 2,857 2,903 9,797,200 2,995.2 2,846.0
07/31(金) 2,941 2,991 2,910 2,921 13,640,200 3,005.2 2,837.2
07/30(木) 3,043 3,121 3,012 3,051 12,620,000 3,005.5 2,827.1
07/29(水) 3,024 3,120 3,012 3,108 11,635,300 2,969.4 2,812.2
07/28(火) 3,000 3,023 2,953 2,993 9,775,700 2,922.9 2,794.4
07/27(月) 2,917 2,969 2,910 2,953 8,389,300 2,900.6 2,780.1
07/24(金) 2,847 2,927 2,841 2,923 6,594,700 2,883.6 2,770.9
07/23(木) 2,861 2,871 2,832 2,871 6,584,200 2,867.9 2,762.6
07/22(水) 2,868 2,880 2,820 2,876 8,958,200 2,864.3 2,756.9
07/21(火) 2,918 2,923 2,870 2,882 8,409,900 2,856.2 2,750.5
07/17(金) 2,870 2,902 2,847 2,868 10,157,100 2,841.8 2,743.9
07/16(木) 2,850 2,876 2,835 2,844 7,520,800 2,826.3 2,740.0
07/15(水) 2,855 2,857 2,820 2,853 7,038,100 2,818.5 2,736.5
07/14(火) 2,840 2,878 2,822 2,835 6,750,200 2,809.6 2,732.5
07/13(月) 2,802 2,824 2,783 2,810 5,241,000 2,798.4 2,727.9
07/10(金) 2,811 2,821 2,778 2,791 8,258,000 2,784.0 2,724.5
07/09(木) 2,792 2,836 2,778 2,805 6,851,600 2,766.4 2,718.9
07/08(水) 2,800 2,845 2,782 2,808 11,440,300 2,750.1 2,712.5
07/07(火) 2,715 2,779 2,692 2,779 10,493,600 2,719.5 2,708.4
07/06(月) 2,704 2,744 2,703 2,738 4,575,200 2,712.7 2,703.7
07/03(金) 2,750 2,772 2,703 2,703 7,894,700 2,708.6 2,701.6
07/02(木) 2,675 2,732 2,668 2,724 7,386,400 2,704.3 2,703.0
07/01(水) 2,700 2,708 2,643 2,655 8,693,000 2,693.3 2,702.6
06/30(火) 2,704 2,757 2,702 2,745 9,860,200 2,698.2 2,704.0
06/29(月) 2,700 2,747 2,685 2,717 18,759,500 2,682.0 2,698.9
06/26(金) 2,671 2,697 2,626 2,681 8,524,400 2,665.7 2,695.6
06/25(木) 2,654 2,677 2,649 2,669 7,070,800 2,673.8 2,696.7
06/24(水) 2,653 2,716 2,623 2,680 10,382,800 2,683.2 2,698.7
06/23(火) 2,612 2,682 2,611 2,664 10,227,200 2,692.9 2,702.7
06/22(月) 2,686 2,690 2,636 2,636 6,959,900 2,703.0 2,706.7
06/19(金) 2,720 2,722 2,682 2,722 14,914,200 2,719.5 2,708.8
06/18(木) 2,735 2,735 2,689 2,716 6,910,700 2,729.0 2,708.9
06/17(水) 2,723 2,735 2,709 2,728 5,922,400 2,737.4 2,706.1
06/16(火) 2,687 2,718 2,670 2,715 6,594,600 2,742.2 2,698.6
06/15(月) 2,750 2,764 2,702 2,718 9,780,100 2,743.5 2,691.2
06/12(金) 2,798 2,809 2,741 2,769 13,368,700 2,744.7 2,683.3
06/11(木) 2,771 2,792 2,747 2,758 7,098,400 2,721.2 2,673.7
06/10(水) 2,716 2,752 2,683 2,752 8,374,500 2,698.4 2,664.4
06/09(火) 2,700 2,748 2,690 2,721 9,219,800 2,689.3 2,656.2
06/08(月) 2,701 2,734 2,681 2,724 9,632,700 2,677.4 2,650.7
06/05(金) 2,692 2,692 2,634 2,652 6,162,600 2,669.4 2,644.9
06/04(木) 2,665 2,696 2,631 2,644 6,444,100 2,686.8 2,639.6
06/03(水) 2,667 2,717 2,651 2,707 6,968,800 2,700.9 2,636.4
06/02(火) 2,657 2,704 2,633 2,662 8,725,800 2,697.5 2,632.2
06/01(月) 2,745 2,748 2,677 2,684 8,764,400 2,688.5 2,630.2
05/29(金) 2,685 2,750 2,683 2,739 19,996,500 2,678.6 2,628.2
05/28(木) 2,722 2,734 2,673 2,714 11,026,000 2,672.8 2,623.7
05/27(水) 2,698 2,698 2,650 2,690 12,379,600 2,673.6 2,618.8
05/26(火) 2,627 2,655 2,617 2,617 7,827,700 2,691.7 2,616.3
05/25(月) 2,684 2,709 2,628 2,635 7,409,400 2,721.2 2,617.0
05/22(金) 2,718 2,724 2,682 2,710 8,599,100 2,732.0 2,615.9
05/21(木) 2,780 2,813 2,718 2,718 9,759,000 2,734.9 2,612.3
05/20(水) 2,776 2,804 2,727 2,780 10,500,500 2,720.4 2,606.9
05/19(火) 2,739 2,783 2,702 2,764 9,363,400 2,672.5 2,604.0
05/18(月) 2,683 2,729 2,652 2,689 7,427,100 2,625.6 2,601.9
05/15(金) 2,640 2,724 2,603 2,724 14,730,700 2,591.8 2,602.5
05/14(木) 2,591 2,646 2,562 2,646 11,355,800 2,552.7 2,604.0
05/13(水) 2,580 2,607 2,521 2,541 14,754,600 2,528.6 2,608.0
05/12(火) 2,511 2,533 2,493 2,530 10,226,900 2,530.1 2,614.8
05/11(月) 2,537 2,549 2,510 2,520 8,097,900 2,540.7 2,619.0
05/08(金) 2,575 2,586 2,504 2,529 11,466,900 2,552.7 2,627.1
05/07(木) 2,555 2,556 2,517 2,525 12,790,500 2,550.6 2,634.4
05/01(金) 2,554 2,561 2,522 2,548 7,724,800 2,558.6 2,640.7
04/30(木) 2,588 2,590 2,529 2,583 10,742,900 2,569.1 2,645.6
04/28(火) 2,546 2,581 2,536 2,580 10,941,200 2,575.2 2,648.9
04/27(月) 2,550 2,564 2,518 2,518 8,203,100 2,586.0 2,651.2
04/24(金) 2,594 2,600 2,561 2,565 8,600,400 2,607.7 2,655.5
04/23(木) 2,604 2,608 2,565 2,601 10,334,800 2,612.8 2,658.0
04/22(水) 2,640 2,640 2,597 2,613 5,808,000 2,618.1 2,659.9
04/21(火) 2,628 2,637 2,613 2,634 5,005,500 2,622.3 2,660.2
04/20(月) 2,610 2,627 2,601 2,627 6,559,900 2,617.0 2,658.8
04/17(金) 2,657 2,658 2,591 2,591 8,218,900 2,615.7 2,657.5
04/16(木) 2,634 2,653 2,624 2,627 6,394,200 2,614.0 2,657.4
04/15(水) 2,600 2,643 2,581 2,634 8,005,900 2,630.3 2,657.2
04/14(火) 2,610 2,632 2,601 2,607 8,266,200 2,645.7 2,658.7
04/13(月) 2,611 2,624 2,595 2,620 8,929,100 2,664.8 2,660.0
04/10(金) 2,695 2,716 2,578 2,582 18,747,100 2,693.5 2,660.4
04/09(木) 2,695 2,741 2,693 2,709 10,670,900 2,726.1 2,662.7
04/08(水) 2,763 2,765 2,709 2,711 12,353,300 2,726.6 2,658.8
04/07(火) 2,777 2,780 2,703 2,703 7,804,600 2,711.0 2,655.6
04/06(月) 2,748 2,780 2,733 2,764 6,276,000 2,715.2 2,652.4
04/03(金) 2,700 2,749 2,696 2,745 6,047,600 2,704.3 2,647.2
04/02(木) 2,670 2,728 2,659 2,711 12,553,600 2,691.9 2,642.8
04/01(水) 2,653 2,669 2,583 2,633 20,301,200 2,683.7 2,639.0
03/31(火) 2,746 2,772 2,718 2,724 13,739,500 2,690.3 2,637.0
03/30(月) 2,650 2,709 2,628 2,709 12,322,700 2,673.2 2,631.1
03/27(金) 2,698 2,705 2,666 2,683 10,067,300 2,656.4 2,626.9
03/26(木) 2,666 2,670 2,648 2,670 6,379,500 2,645.4 2,625.2
03/25(水) 2,680 2,696 2,661 2,666 7,745,000 2,640.6 2,623.6
03/24(火) 2,640 2,661 2,630 2,638 7,094,500 2,631.9 2,623.1
03/23(月) 2,621 2,643 2,607 2,625 11,694,200 2,623.9 2,623.8
03/19(木) 2,594 2,628 2,591 2,628 13,326,100 2,617.6 2,623.7
03/18(水) 2,622 2,652 2,621 2,647 7,749,800 2,609.6 2,620.2
03/17(火) 2,612 2,631 2,605 2,622 4,895,700 2,604.9 2,614.5
03/16(月) 2,582 2,608 2,573 2,598 6,395,500 2,614.4 2,620.0
03/13(金) 2,542 2,612 2,542 2,593 9,976,700 2,622.9 2,625.8
03/12(木) 2,603 2,612 2,563 2,588 8,945,100 2,630.1 2,630.4
03/11(水) 2,676 2,691 2,623 2,623 10,836,100 2,640.4 2,633.9
03/10(火) 2,719 2,725 2,664 2,670 12,669,100 2,638.0 2,634.0
03/09(月) 2,571 2,656 2,567 2,641 11,718,600 2,630.3 2,629.9
03/06(金) 2,590 2,633 2,582 2,629 6,573,600 2,626.9 2,626.4
03/05(木) 2,657 2,683 2,634 2,640 9,409,000 2,627.4 2,624.4
03/04(水) 2,618 2,631 2,578 2,611 9,400,300 2,626.7 2,622.1
03/03(火) 2,603 2,631 2,570 2,631 8,552,700 2,627.9 2,622.1
03/02(月) 2,648 2,649 2,605 2,624 7,849,200 2,618.0 2,621.9
02/27(金) 2,645 2,658 2,624 2,632 9,586,600 2,608.7 2,621.4
02/26(木) 2,633 2,664 2,622 2,636 7,361,500 2,602.8 2,621.3
02/25(水) 2,602 2,628 2,592 2,616 10,213,400 2,603.7 2,622.3
02/24(火) 2,596 2,598 2,575 2,582 7,181,500 2,606.5 2,623.3
02/20(金) 2,562 2,589 2,550 2,578 10,398,800 2,621.0 2,624.4
02/19(木) 2,611 2,625 2,595 2,602 8,070,500 2,636.4 2,626.2
02/18(水) 2,631 2,641 2,602 2,641 7,600,900 2,640.4 2,629.9
02/17(火) 2,668 2,671 2,625 2,631 5,808,300 2,620.7 2,631.5
02/16(月) 2,674 2,674 2,616 2,654 7,834,600 2,595.3 2,631.9
02/13(金) 2,672 2,717 2,641 2,654 25,323,000 2,616.1 2,630.9
02/12(木) 2,583 2,626 2,566 2,622 15,817,200 2,634.0 2,630.5
02/10(火) 2,524 2,572 2,504 2,542 21,961,800 2,651.5 2,633.1
02/09(月) 2,483 2,603 2,475 2,504 44,955,000 2,678.0 2,639.2
02/06(金) 2,744 2,765 2,729 2,758 7,650,900 2,702.1 2,645.8
02/05(木) 2,777 2,785 2,738 2,744 8,132,300 2,664.2 2,642.6
02/04(水) 2,674 2,742 2,666 2,710 8,439,200 2,625.8 2,641.2
02/03(火) 2,649 2,691 2,635 2,675 8,144,600 2,600.0 2,640.3
02/02(月) 2,617 2,638 2,585 2,624 7,736,200 2,581.1 2,640.3
01/30(金) 2,577 2,586 2,556 2,568 7,305,600 2,578.5 2,643.1
01/29(木) 2,542 2,589 2,511 2,552 8,597,700 2,590.3 2,646.6
01/28(水) 2,563 2,583 2,552 2,581 6,870,800 2,602.1 2,651.3
01/27(火) 2,621 2,621 2,569 2,580 6,738,800 2,612.0 2,654.9
01/26(月) 2,608 2,624 2,602 2,611 6,167,400 2,628.0 2,657.8
01/23(金) 2,653 2,655 2,612 2,627 5,566,600 2,633.9 2,660.5
01/22(木) 2,644 2,646 2,610 2,611 6,426,500 2,630.3 2,662.5
01/21(水) 2,644 2,649 2,612 2,630 7,361,400 2,632.5 2,663.9
01/20(火) 2,654 2,666 2,634 2,660 5,437,200 2,645.7 2,664.8
01/19(月) 2,601 2,641 2,592 2,641 6,069,100 2,649.5 2,664.8
01/16(金) 2,622 2,622 2,599 2,609 10,403,700 2,649.5 2,665.0
01/15(木) 2,674 2,682 2,622 2,622 11,090,000 2,653.6 2,666.3
01/14(水) 2,681 2,697 2,669 2,696 6,816,500 2,658.4 2,666.8
01/13(火) 2,679 2,718 2,677 2,680 10,006,200 2,656.5 2,664.2
01/09(金) 2,664 2,669 2,635 2,641 7,636,300 2,659.3 2,661.5
01/08(木) 2,641 2,651 2,627 2,630 6,425,500 2,664.9 2,661.2
01/07(水) 2,655 2,667 2,637 2,646 5,535,100 2,674.5 2,660.5
01/06(火) 2,683 2,697 2,677 2,687 5,912,000 2,687.4 2,660.6
01/05(月) 2,670 2,710 2,670 2,693 5,967,800 2,687.2 2,659.5
12/30(火) 2,680 2,682 2,658 2,669 4,906,300 2,683.6 2,658.3
12/29(月) 2,709 2,710 2,670 2,678 4,255,800 2,688.8 2,656.7
12/26(金) 2,682 2,713 2,680 2,710 3,723,100 2,684.1 2,656.7
12/25(木) 2,693 2,695 2,678 2,686 2,776,400 2,676.0 2,653.7
12/24(水) 2,697 2,699 2,669 2,675 4,717,400 2,673.3 2,651.1
12/23(火) 2,654 2,698 2,650 2,695 4,931,300 2,668.8 2,649.1
12/22(月) 2,674 2,683 2,643 2,654 4,765,600 2,665.5 2,646.1
12/19(金) 2,676 2,695 2,670 2,670 12,318,900 2,670.1 2,644.4
12/18(木) 2,643 2,688 2,642 2,672 5,760,700 2,665.1 2,641.1
12/17(水) 2,691 2,691 2,652 2,653 5,553,000 2,661.5 2,639.2
12/16(火) 2,662 2,692 2,651 2,678 6,798,800 2,662.9 2,637.5
12/15(月) 2,658 2,688 2,653 2,678 6,808,100 2,656.4 2,634.2
12/12(金) 2,645 2,656 2,631 2,645 10,897,300 2,649.0 2,628.8
12/11(木) 2,670 2,676 2,636 2,654 4,953,200 2,647.2 2,620.3
12/10(水) 2,660 2,660 2,630 2,660 6,555,900 2,642.6 2,610.7
12/09(火) 2,649 2,652 2,628 2,646 5,221,700 2,633.1 2,601.0
12/08(月) 2,640 2,646 2,624 2,641 4,937,700 2,630.5 2,592.2
12/05(金) 2,630 2,636 2,608 2,636 4,932,100 2,624.6 2,583.3
12/04(木) 2,611 2,640 2,605 2,631 6,837,500 2,627.4 2,573.8
12/03(水) 2,627 2,638 2,611 2,613 5,562,500 2,632.9 2,565.2
12/02(火) 2,644 2,654 2,622 2,632 5,984,900 2,643.2 2,558.0
12/01(月) 2,646 2,646 2,597 2,611 6,645,600 2,642.3 2,548.6
11/28(金) 2,670 2,670 2,647 2,650 4,740,600 2,655.8 2,540.5
11/27(木) 2,685 2,693 2,650 2,658 4,441,200 2,653.0 2,530.8
11/26(水) 2,620 2,683 2,616 2,664 7,300,000 2,645.2 2,520.7
11/25(火) 2,644 2,660 2,609 2,628 9,968,000 2,637.3 2,509.4
11/21(金) 2,644 2,686 2,642 2,679 31,707,200 2,636.0 2,497.6
11/20(木) 2,621 2,649 2,614 2,636 7,116,100 2,622.4 2,483.0
11/19(水) 2,591 2,638 2,590 2,619 9,678,400 2,612.9 2,470.6
11/18(火) 2,618 2,634 2,571 2,625 8,842,600 2,613.9 2,459.2
11/17(月) 2,580 2,650 2,579 2,621 8,182,800 2,611.2 2,447.0
11/14(金) 2,606 2,625 2,580 2,611 13,061,200 2,605.9 2,436.5
11/13(木) 2,611 2,628 2,586 2,588 8,142,400 2,592.3 2,424.8
11/12(水) 2,629 2,655 2,608 2,625 9,641,100 2,561.2 2,415.8
11/11(火) 2,596 2,620 2,587 2,611 10,280,400 2,518.8 2,403.9
11/10(月) 2,542 2,596 2,539 2,595 10,073,300 2,480.2 2,391.9
11/07(金) 2,496 2,551 2,467 2,543 18,646,900 2,446.3 2,379.4
11/06(木) 2,440 2,449 2,421 2,433 11,738,600 2,421.6 2,369.7
11/05(水) 2,426 2,432 2,388 2,413 14,443,300 2,414.7 2,365.4
11/04(火) 2,411 2,449 2,399 2,418 10,624,700 2,415.4 2,362.9
10/31(金) 2,453 2,460 2,418 2,425 9,947,100 2,418.0 2,360.9
10/30(木) 2,387 2,419 2,383 2,419 10,073,300 2,412.5 2,358.4
10/29(水) 2,411 2,413 2,375 2,398 8,286,600 2,410.3 2,357.0
10/28(火) 2,427 2,429 2,413 2,416 6,524,900 2,412.3 2,355.4
10/27(月) 2,408 2,434 2,402 2,431 7,659,900 2,410.4 2,354.5
10/24(金) 2,414 2,417 2,394 2,398 6,351,300 2,400.4 2,354.0
10/23(木) 2,405 2,427 2,390 2,408 8,369,300 2,387.4 2,355.6
10/22(水) 2,385 2,414 2,382 2,409 6,396,400 2,368.7 2,355.9
10/21(火) 2,394 2,409 2,379 2,406 7,905,100 2,351.6 2,356.3
10/20(月) 2,360 2,389 2,357 2,382 11,038,900 2,337.4 2,356.4
10/17(金) 2,306 2,333 2,305 2,333 8,678,400 2,325.0 2,356.9
10/16(木) 2,330 2,335 2,311 2,314 8,500,800 2,330.6 2,360.1
10/15(水) 2,335 2,344 2,318 2,323 8,972,800 2,331.3 2,365.0
10/14(火) 2,303 2,335 2,295 2,335 13,268,700 2,338.9 2,369.9
10/10(金) 2,362 2,364 2,320 2,320 11,782,800 2,337.6 2,374.8
10/09(木) 2,338 2,361 2,326 2,361 11,367,000 2,335.9 2,380.2
10/08(水) 2,378 2,379 2,318 2,318 10,531,300 2,319.9 2,386.3
10/07(火) 2,340 2,365 2,334 2,361 10,797,400 2,316.6 2,393.7
10/06(月) 2,368 2,368 2,327 2,328 12,982,700 2,309.5 2,398.1
10/03(金) 2,281 2,321 2,281 2,312 7,852,800 2,314.0 2,405.4
10/02(木) 2,295 2,302 2,274 2,281 9,452,500 2,325.2 2,412.4
10/01(水) 2,316 2,322 2,301 2,301 9,407,600 2,341.8 2,420.7
09/30(火) 2,341 2,341 2,317 2,326 10,934,400 2,357.9 2,430.0
09/29(月) 2,379 2,381 2,343 2,350 11,868,500 2,364.7 2,440.8
09/26(金) 2,384 2,387 2,359 2,368 10,526,600 2,373.3 2,450.0
09/25(木) 2,382 2,397 2,351 2,364 12,666,600 2,383.6 2,458.1
09/24(水) 2,408 2,410 2,365 2,382 8,401,300 2,398.3 2,465.7
09/22(月) 2,384 2,399 2,360 2,360 9,725,900 2,405.0 2,473.3
09/19(金) 2,419 2,443 2,386 2,393 21,542,400 2,416.7 2,480.8
09/18(木) 2,452 2,457 2,415 2,419 6,931,000 2,419.9 2,485.1
09/17(水) 2,411 2,437 2,400 2,437 6,998,700 2,414.9 -
09/16(火) 2,418 2,431 2,409 2,415 7,632,100 2,410.1 -
09/12(金) 2,432 2,448 2,409 2,419 12,304,300 2,414.2 -
09/11(木) 2,394 2,423 2,389 2,409 7,225,700 2,419.6 -
09/10(水) 2,401 2,418 2,392 2,394 9,405,600 2,429.1 -
09/09(火) 2,434 2,449 2,413 2,413 8,772,600 2,441.5 -
09/08(月) 2,459 2,469 2,435 2,436 6,884,900 2,461.3 -
09/05(金) 2,449 2,469 2,436 2,445 6,265,500 2,474.8 -
09/04(木) 2,452 2,469 2,446 2,457 6,137,300 2,480.1 -
09/03(水) 2,497 2,521 2,456 2,456 6,837,600 2,490.5 -
09/02(火) 2,499 2,516 2,488 2,513 4,868,800 2,496.9 -
09/01(月) 2,473 2,507 2,469 2,503 4,963,200 2,492.1 -
08/29(金) 2,506 2,508 2,472 2,472 5,471,100 2,498.3 -
08/28(木) 2,503 2,517 2,483 2,509 6,273,600 2,522.6 -
08/27(水) 2,493 2,500 2,475 2,488 5,221,300 2,536.9 -
08/26(火) 2,526 2,531 2,488 2,488 13,099,300 2,553.8 -
08/25(月) 2,581 2,582 2,533 2,534 5,963,500 2,566.7 -
08/22(金) 2,570 2,609 2,566 2,594 6,090,100 2,574.0 -
08/21(木) 2,588 2,593 2,562 2,580 5,656,300 2,565.1 -
08/20(水) 2,578 2,587 2,557 2,572 6,498,700 2,549.0 -
08/19(火) 2,571 2,585 2,544 2,553 5,838,300 2,545.9 -
08/18(月) 2,572 2,591 2,565 2,571 5,989,000 2,544.9 -
08/15(金) 2,522 2,552 2,514 2,549 6,091,600 2,530.5 -
08/14(木) 2,526 2,535 2,487 2,500 7,991,400 2,510.8 -
同セクター（情報・通信業）の関連銘柄
135A ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ 137A Ｃｏｃｏｌｉｖｅ 145A Ｌ　ｉｓ　Ｂ 147A ソラコム 148A ハッチ・ワーク 149A シンカ 153A カウリス 155A 情報戦略テクノロジー
同じ「情報・通信業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?