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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,452 | 1,463 | 1,442 | 1,444 | -14 | -1% | 64,900 |
| 2023/07/11 | 1,452 | 1,471 | 1,452 | 1,458 | +12 | +0.8% | 77,600 |
| 2023/07/10 | 1,428 | 1,453 | 1,423 | 1,446 | +20 | +1.4% | 68,900 |
| 2023/07/07 | 1,439 | 1,440 | 1,416 | 1,426 | -14 | -1% | 81,700 |
| 2023/07/06 | 1,434 | 1,446 | 1,430 | 1,440 | -3 | -0.2% | 67,900 |
| 2023/07/05 | 1,457 | 1,459 | 1,439 | 1,443 | -14 | -1% | 54,400 |
| 2023/07/04 | 1,450 | 1,463 | 1,447 | 1,457 | +7 | +0.5% | 52,800 |
| 2023/07/03 | 1,443 | 1,460 | 1,443 | 1,450 | +12 | +0.8% | 60,300 |
| 2023/06/30 | 1,450 | 1,456 | 1,434 | 1,438 | -18 | -1.2% | 60,000 |
| 2023/06/29 | 1,455 | 1,473 | 1,446 | 1,456 | +4 | +0.3% | 79,800 |
| 2023/06/28 | 1,435 | 1,459 | 1,424 | 1,452 | +33 | +2.3% | 86,900 |
| 2023/06/27 | 1,425 | 1,429 | 1,402 | 1,419 | -9 | -0.6% | 67,200 |
| 2023/06/26 | 1,447 | 1,450 | 1,425 | 1,428 | -20 | -1.4% | 73,100 |
| 2023/06/23 | 1,473 | 1,487 | 1,440 | 1,448 | -23 | -1.6% | 129,200 |
| 2023/06/22 | 1,466 | 1,496 | 1,460 | 1,471 | +10 | +0.7% | 141,400 |
| 2023/06/21 | 1,455 | 1,468 | 1,452 | 1,461 | +10 | +0.7% | 89,300 |
| 2023/06/20 | 1,436 | 1,453 | 1,425 | 1,451 | +8 | +0.6% | 89,000 |
| 2023/06/19 | 1,425 | 1,446 | 1,418 | 1,443 | +32 | +2.3% | 116,600 |
| 2023/06/16 | 1,371 | 1,412 | 1,369 | 1,411 | +40 | +2.9% | 185,900 |
| 2023/06/15 | 1,381 | 1,384 | 1,367 | 1,371 | -11 | -0.8% | 103,700 |
| 2023/06/14 | 1,393 | 1,398 | 1,380 | 1,382 | -4 | -0.3% | 90,900 |
| 2023/06/13 | 1,368 | 1,394 | 1,365 | 1,386 | +20 | +1.5% | 87,300 |
| 2023/06/12 | 1,376 | 1,378 | 1,360 | 1,366 | +5 | +0.4% | 89,000 |
| 2023/06/09 | 1,363 | 1,373 | 1,356 | 1,361 | +13 | +1% | 75,700 |
| 2023/06/08 | 1,370 | 1,379 | 1,347 | 1,348 | -22 | -1.6% | 135,400 |
| 2023/06/07 | 1,385 | 1,390 | 1,361 | 1,370 | -20 | -1.4% | 158,100 |
| 2023/06/06 | 1,415 | 1,420 | 1,387 | 1,390 | -21 | -1.5% | 122,900 |
| 2023/06/05 | 1,414 | 1,432 | 1,401 | 1,411 | +27 | +2% | 170,800 |
| 2023/06/02 | 1,378 | 1,387 | 1,329 | 1,384 | -19 | -1.4% | 409,800 |
| 2023/06/01 | 1,393 | 1,438 | 1,388 | 1,403 | +10 | +0.7% | 265,800 |
| 2023/05/31 | 1,397 | 1,404 | 1,376 | 1,393 | -4 | -0.3% | 107,100 |
| 2023/05/30 | 1,419 | 1,419 | 1,381 | 1,397 | -22 | -1.6% | 136,300 |
| 2023/05/29 | 1,430 | 1,431 | 1,402 | 1,419 | ±0 | ±0% | 85,900 |
| 2023/05/26 | 1,416 | 1,434 | 1,410 | 1,419 | -1 | -0.1% | 77,600 |
| 2023/05/25 | 1,443 | 1,454 | 1,406 | 1,420 | -18 | -1.3% | 165,100 |
| 2023/05/24 | 1,485 | 1,486 | 1,427 | 1,438 | -53 | -3.6% | 171,700 |
| 2023/05/23 | 1,511 | 1,516 | 1,485 | 1,491 | -24 | -1.6% | 148,300 |
| 2023/05/22 | 1,520 | 1,526 | 1,507 | 1,515 | +4 | +0.3% | 49,200 |
| 2023/05/19 | 1,517 | 1,517 | 1,502 | 1,511 | -4 | -0.3% | 64,800 |
| 2023/05/18 | 1,558 | 1,564 | 1,513 | 1,515 | -28 | -1.8% | 104,000 |
| 2023/05/17 | 1,528 | 1,558 | 1,522 | 1,543 | +15 | +1% | 108,500 |
| 2023/05/16 | 1,513 | 1,546 | 1,506 | 1,528 | +15 | +1% | 118,500 |
| 2023/05/15 | 1,532 | 1,532 | 1,505 | 1,513 | -33 | -2.1% | 97,300 |
201～
250
件表示中 / 3458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 | 130,400円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.14倍 |
|
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 |
| Ｖコマース | 107,000円 | -3.7% | -23.3% | 3.93% | 8.58倍 | 1.03倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| バリューＨＲ | 132,400円 | +15.0% | +2.8% | 1.89% | 36.10倍 | 5.74倍 |
|
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 |
| スタジオアリス | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
| アイロムＧ | 278,200円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
市場注目の銘柄
チャート関連のコラム
