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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,510 | 1,548 | 1,477 | 1,546 | +20 | +1.3% | 151,000 |
2023/05/11 | 1,541 | 1,543 | 1,518 | 1,526 | -21 | -1.4% | 124,300 |
2023/05/10 | 1,585 | 1,589 | 1,545 | 1,547 | -46 | -2.9% | 142,800 |
2023/05/09 | 1,600 | 1,609 | 1,587 | 1,593 | +7 | +0.4% | 98,800 |
2023/05/08 | 1,562 | 1,610 | 1,561 | 1,586 | -20 | -1.2% | 148,800 |
2023/05/02 | 1,596 | 1,608 | 1,584 | 1,606 | +9 | +0.6% | 96,700 |
2023/05/01 | 1,578 | 1,624 | 1,578 | 1,597 | +30 | +1.9% | 166,200 |
2023/04/28 | 1,558 | 1,567 | 1,542 | 1,567 | +26 | +1.7% | 78,600 |
2023/04/27 | 1,545 | 1,548 | 1,517 | 1,541 | -20 | -1.3% | 194,600 |
2023/04/26 | 1,585 | 1,588 | 1,553 | 1,561 | -38 | -2.4% | 151,100 |
2023/04/25 | 1,619 | 1,628 | 1,593 | 1,599 | -24 | -1.5% | 119,200 |
2023/04/24 | 1,609 | 1,639 | 1,606 | 1,623 | +13 | +0.8% | 112,000 |
2023/04/21 | 1,622 | 1,622 | 1,601 | 1,610 | -12 | -0.7% | 89,700 |
2023/04/20 | 1,657 | 1,662 | 1,620 | 1,622 | -33 | -2% | 78,300 |
2023/04/19 | 1,628 | 1,655 | 1,623 | 1,655 | +23 | +1.4% | 79,900 |
2023/04/18 | 1,638 | 1,639 | 1,622 | 1,632 | -6 | -0.4% | 60,800 |
2023/04/17 | 1,602 | 1,657 | 1,602 | 1,638 | +32 | +2% | 83,000 |
2023/04/14 | 1,641 | 1,653 | 1,602 | 1,606 | -31 | -1.9% | 81,800 |
2023/04/13 | 1,582 | 1,641 | 1,579 | 1,637 | +29 | +1.8% | 113,700 |
2023/04/12 | 1,626 | 1,635 | 1,566 | 1,608 | -22 | -1.3% | 204,000 |
2023/04/11 | 1,645 | 1,647 | 1,613 | 1,630 | ±0 | ±0% | 72,100 |
2023/04/10 | 1,610 | 1,637 | 1,605 | 1,630 | +23 | +1.4% | 68,800 |
2023/04/07 | 1,616 | 1,625 | 1,601 | 1,607 | +13 | +0.8% | 61,800 |
2023/04/06 | 1,603 | 1,616 | 1,590 | 1,594 | -26 | -1.6% | 62,400 |
2023/04/05 | 1,650 | 1,655 | 1,620 | 1,620 | -43 | -2.6% | 69,500 |
2023/04/04 | 1,675 | 1,682 | 1,657 | 1,663 | -9 | -0.5% | 52,600 |
2023/04/03 | 1,690 | 1,707 | 1,666 | 1,672 | -12 | -0.7% | 47,200 |
2023/03/31 | 1,700 | 1,707 | 1,663 | 1,684 | -2 | -0.1% | 60,700 |
2023/03/30 | 1,664 | 1,686 | 1,653 | 1,686 | +38 | +2.3% | 53,600 |
2023/03/29 | 1,635 | 1,656 | 1,621 | 1,648 | +27 | +1.7% | 68,600 |
2023/03/28 | 1,648 | 1,648 | 1,610 | 1,621 | -21 | -1.3% | 48,400 |
2023/03/27 | 1,638 | 1,657 | 1,630 | 1,642 | -8 | -0.5% | 85,400 |
2023/03/24 | 1,641 | 1,655 | 1,621 | 1,650 | ±0 | ±0% | 38,400 |
2023/03/23 | 1,601 | 1,652 | 1,587 | 1,650 | +36 | +2.2% | 60,500 |
2023/03/22 | 1,634 | 1,640 | 1,607 | 1,614 | +12 | +0.7% | 65,200 |
2023/03/20 | 1,638 | 1,645 | 1,601 | 1,602 | -55 | -3.3% | 74,700 |
2023/03/17 | 1,634 | 1,663 | 1,627 | 1,657 | +44 | +2.7% | 61,000 |
2023/03/16 | 1,628 | 1,637 | 1,600 | 1,613 | -62 | -3.7% | 138,500 |
2023/03/15 | 1,679 | 1,689 | 1,658 | 1,675 | +22 | +1.3% | 61,600 |
2023/03/14 | 1,702 | 1,703 | 1,648 | 1,653 | -73 | -4.2% | 129,800 |
2023/03/13 | 1,700 | 1,726 | 1,687 | 1,726 | +1 | +0.1% | 91,900 |
2023/03/10 | 1,758 | 1,776 | 1,722 | 1,725 | -60 | -3.4% | 137,600 |
2023/03/09 | 1,777 | 1,816 | 1,770 | 1,785 | +15 | +0.8% | 169,300 |
2023/03/08 | 1,768 | 1,770 | 1,745 | 1,770 | -1 | -0.1% | 62,200 |
2023/03/07 | 1,730 | 1,779 | 1,726 | 1,771 | +38 | +2.2% | 129,100 |
2023/03/06 | 1,730 | 1,749 | 1,724 | 1,733 | +12 | +0.7% | 88,000 |
2023/03/03 | 1,720 | 1,739 | 1,717 | 1,721 | +9 | +0.5% | 57,100 |
2023/03/02 | 1,721 | 1,728 | 1,707 | 1,712 | +5 | +0.3% | 48,100 |
2023/03/01 | 1,710 | 1,721 | 1,702 | 1,707 | -19 | -1.1% | 80,300 |
2023/02/28 | 1,694 | 1,760 | 1,694 | 1,726 | +47 | +2.8% | 223,100 |
251~
300
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