KNT-CTホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,323 | 1,337 | 1,313 | 1,337 | +15 | +1.1% | 61,900 |
2023/09/22 | 1,300 | 1,336 | 1,292 | 1,322 | +17 | +1.3% | 106,600 |
2023/09/21 | 1,334 | 1,344 | 1,303 | 1,305 | -32 | -2.4% | 117,600 |
2023/09/20 | 1,360 | 1,369 | 1,334 | 1,337 | -27 | -2% | 137,000 |
2023/09/19 | 1,382 | 1,382 | 1,351 | 1,364 | -17 | -1.2% | 106,400 |
2023/09/15 | 1,385 | 1,392 | 1,375 | 1,381 | +3 | +0.2% | 80,700 |
2023/09/14 | 1,405 | 1,411 | 1,373 | 1,378 | -27 | -1.9% | 94,800 |
2023/09/13 | 1,397 | 1,417 | 1,388 | 1,405 | +3 | +0.2% | 59,200 |
2023/09/12 | 1,413 | 1,426 | 1,391 | 1,402 | -3 | -0.2% | 87,200 |
2023/09/11 | 1,434 | 1,440 | 1,398 | 1,405 | -28 | -2% | 84,400 |
2023/09/08 | 1,440 | 1,457 | 1,420 | 1,433 | -17 | -1.2% | 97,700 |
2023/09/07 | 1,475 | 1,480 | 1,448 | 1,450 | -27 | -1.8% | 79,100 |
2023/09/06 | 1,490 | 1,496 | 1,476 | 1,477 | -20 | -1.3% | 60,800 |
2023/09/05 | 1,494 | 1,503 | 1,486 | 1,497 | +3 | +0.2% | 55,300 |
2023/09/04 | 1,514 | 1,522 | 1,488 | 1,494 | -14 | -0.9% | 51,000 |
2023/09/01 | 1,490 | 1,510 | 1,485 | 1,508 | +7 | +0.5% | 36,600 |
2023/08/31 | 1,500 | 1,515 | 1,487 | 1,501 | +2 | +0.1% | 57,900 |
2023/08/30 | 1,529 | 1,529 | 1,496 | 1,499 | -19 | -1.3% | 59,500 |
2023/08/29 | 1,517 | 1,532 | 1,517 | 1,518 | +15 | +1% | 37,600 |
2023/08/28 | 1,527 | 1,530 | 1,486 | 1,503 | -22 | -1.4% | 59,700 |
2023/08/25 | 1,518 | 1,539 | 1,512 | 1,525 | -6 | -0.4% | 39,100 |
2023/08/24 | 1,485 | 1,531 | 1,485 | 1,531 | +44 | +3% | 90,700 |
2023/08/23 | 1,468 | 1,487 | 1,455 | 1,487 | +7 | +0.5% | 41,300 |
2023/08/22 | 1,495 | 1,495 | 1,468 | 1,480 | +1 | +0.1% | 36,100 |
2023/08/21 | 1,460 | 1,488 | 1,460 | 1,479 | +16 | +1.1% | 45,800 |
2023/08/18 | 1,478 | 1,482 | 1,453 | 1,463 | -45 | -3% | 92,400 |
2023/08/17 | 1,528 | 1,538 | 1,488 | 1,508 | -27 | -1.8% | 84,500 |
2023/08/16 | 1,542 | 1,559 | 1,524 | 1,535 | -16 | -1% | 60,200 |
2023/08/15 | 1,559 | 1,574 | 1,530 | 1,551 | -10 | -0.6% | 119,200 |
2023/08/14 | 1,605 | 1,618 | 1,554 | 1,561 | -42 | -2.6% | 175,200 |
2023/08/10 | 1,470 | 1,607 | 1,470 | 1,603 | +209 | +15% | 776,200 |
2023/08/09 | 1,394 | 1,417 | 1,388 | 1,394 | ±0 | ±0% | 100,300 |
2023/08/08 | 1,399 | 1,412 | 1,389 | 1,394 | -5 | -0.4% | 92,400 |
2023/08/07 | 1,388 | 1,399 | 1,374 | 1,399 | +12 | +0.9% | 71,600 |
2023/08/04 | 1,380 | 1,390 | 1,372 | 1,387 | +2 | +0.1% | 55,500 |
2023/08/03 | 1,400 | 1,401 | 1,376 | 1,385 | -19 | -1.4% | 109,200 |
2023/08/02 | 1,426 | 1,426 | 1,403 | 1,404 | -28 | -2% | 52,100 |
2023/08/01 | 1,448 | 1,448 | 1,426 | 1,432 | -5 | -0.3% | 65,200 |
2023/07/31 | 1,432 | 1,451 | 1,432 | 1,437 | +11 | +0.8% | 77,000 |
2023/07/28 | 1,405 | 1,427 | 1,399 | 1,426 | +6 | +0.4% | 71,000 |
2023/07/27 | 1,400 | 1,420 | 1,400 | 1,420 | +17 | +1.2% | 43,600 |
2023/07/26 | 1,416 | 1,416 | 1,386 | 1,403 | -14 | -1% | 67,500 |
2023/07/25 | 1,432 | 1,441 | 1,415 | 1,417 | -13 | -0.9% | 58,600 |
2023/07/24 | 1,435 | 1,444 | 1,426 | 1,430 | +6 | +0.4% | 43,800 |
2023/07/21 | 1,435 | 1,438 | 1,423 | 1,424 | -18 | -1.2% | 50,900 |
2023/07/20 | 1,443 | 1,453 | 1,434 | 1,442 | +3 | +0.2% | 58,200 |
2023/07/19 | 1,432 | 1,450 | 1,429 | 1,439 | +13 | +0.9% | 58,000 |
2023/07/18 | 1,435 | 1,443 | 1,422 | 1,426 | -9 | -0.6% | 54,200 |
2023/07/14 | 1,447 | 1,457 | 1,429 | 1,435 | -10 | -0.7% | 74,400 |
2023/07/13 | 1,444 | 1,445 | 1,426 | 1,445 | +1 | +0.1% | 57,900 |
151~
200
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「KNTCT」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 | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
KNTCT | - | -0.9% | -54.4% | - | - | - |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
バリューHR | - | +15.0% | +2.8% | - | - | - |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向5割超 |
スバル興 | - | -0.3% | -10.4% | - | - | - |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
エフアンドエム | - | +29.3% | +6.0% | - | - | - |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
INFORICH | - | +30.3% | +139.3% | - | - | - |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
市場注目の銘柄
チャート関連のコラム