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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 63 | 63 | 62 | 63 | +1 | +1.6% | 316,000 |
| 2010/11/18 | 61 | 63 | 61 | 62 | ±0 | ±0% | 330,000 |
| 2010/11/17 | 61 | 62 | 60 | 62 | +1 | +1.6% | 315,000 |
| 2010/11/16 | 63 | 63 | 61 | 61 | -2 | -3.2% | 240,000 |
| 2010/11/15 | 62 | 63 | 61 | 63 | +1 | +1.6% | 367,000 |
| 2010/11/12 | 63 | 63 | 62 | 62 | -1 | -1.6% | 544,000 |
| 2010/11/11 | 63 | 65 | 62 | 63 | ±0 | ±0% | 1,210,000 |
| 2010/11/10 | 58 | 63 | 57 | 63 | -8 | -11.3% | 2,948,000 |
| 2010/11/09 | 73 | 73 | 71 | 71 | -2 | -2.7% | 39,000 |
| 2010/11/08 | 72 | 73 | 72 | 73 | +2 | +2.8% | 60,000 |
| 2010/11/05 | 70 | 72 | 70 | 71 | +1 | +1.4% | 155,000 |
| 2010/11/04 | 70 | 71 | 70 | 70 | ±0 | ±0% | 48,000 |
| 2010/11/02 | 71 | 71 | 70 | 70 | -1 | -1.4% | 40,000 |
| 2010/11/01 | 70 | 71 | 69 | 71 | ±0 | ±0% | 46,000 |
| 2010/10/29 | 72 | 72 | 70 | 71 | -2 | -2.7% | 83,000 |
| 2010/10/28 | 71 | 73 | 70 | 73 | +2 | +2.8% | 162,000 |
| 2010/10/27 | 73 | 73 | 71 | 71 | -2 | -2.7% | 63,000 |
| 2010/10/26 | 72 | 73 | 72 | 73 | +1 | +1.4% | 146,000 |
| 2010/10/25 | 72 | 73 | 70 | 72 | +1 | +1.4% | 193,000 |
| 2010/10/22 | 70 | 71 | 69 | 71 | +2 | +2.9% | 102,000 |
| 2010/10/21 | 69 | 69 | 68 | 69 | +1 | +1.5% | 100,000 |
| 2010/10/20 | 66 | 68 | 66 | 68 | +2 | +3% | 220,000 |
| 2010/10/19 | 66 | 67 | 66 | 66 | -1 | -1.5% | 71,000 |
| 2010/10/18 | 66 | 67 | 65 | 67 | +2 | +3.1% | 147,000 |
| 2010/10/15 | 67 | 67 | 65 | 65 | -3 | -4.4% | 427,000 |
| 2010/10/14 | 70 | 70 | 68 | 68 | -2 | -2.9% | 206,000 |
| 2010/10/13 | 70 | 71 | 70 | 70 | ±0 | ±0% | 91,000 |
| 2010/10/12 | 73 | 73 | 70 | 70 | -3 | -4.1% | 166,000 |
| 2010/10/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 108,000 |
| 2010/10/07 | 76 | 76 | 74 | 75 | -1 | -1.3% | 97,000 |
| 2010/10/06 | 76 | 76 | 75 | 76 | +1 | +1.3% | 48,000 |
| 2010/10/05 | 75 | 76 | 74 | 75 | ±0 | ±0% | 107,000 |
| 2010/10/04 | 78 | 78 | 75 | 75 | -2 | -2.6% | 110,000 |
| 2010/10/01 | 77 | 78 | 77 | 77 | -1 | -1.3% | 64,000 |
| 2010/09/30 | 78 | 79 | 78 | 78 | -1 | -1.3% | 63,000 |
| 2010/09/29 | 78 | 79 | 78 | 79 | +1 | +1.3% | 69,000 |
| 2010/09/28 | 77 | 78 | 77 | 78 | ±0 | ±0% | 57,000 |
| 2010/09/27 | 78 | 78 | 77 | 78 | +1 | +1.3% | 101,000 |
| 2010/09/24 | 78 | 79 | 77 | 77 | -1 | -1.3% | 150,000 |
| 2010/09/22 | 79 | 79 | 78 | 78 | -1 | -1.3% | 49,000 |
| 2010/09/21 | 79 | 80 | 79 | 79 | ±0 | ±0% | 64,000 |
| 2010/09/17 | 80 | 81 | 79 | 79 | -1 | -1.3% | 98,000 |
| 2010/09/16 | 81 | 81 | 79 | 80 | -1 | -1.2% | 52,000 |
| 2010/09/15 | 79 | 81 | 79 | 81 | +1 | +1.3% | 66,000 |
| 2010/09/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 55,000 |
| 2010/09/13 | 80 | 80 | 80 | 80 | ±0 | ±0% | 45,000 |
| 2010/09/10 | 81 | 81 | 80 | 80 | +1 | +1.3% | 123,000 |
| 2010/09/09 | 79 | 80 | 79 | 79 | -1 | -1.3% | 92,000 |
| 2010/09/08 | 80 | 80 | 79 | 80 | ±0 | ±0% | 54,000 |
| 2010/09/07 | 82 | 82 | 80 | 80 | -2 | -2.4% | 99,000 |
3301～
3350
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
